Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.46 | 13.58 | 13.16 | 13.23 | 207,700 | -0.16(-1.19%) |
Dec 28, 2018 | 13.49 | 13.70 | 13.25 | 13.39 | 176,100 | -0.11(-0.81%) |
Dec 27, 2018 | 13.40 | 13.50 | 12.98 | 13.50 | 182,448 | -0.05(-0.37%) |
Dec 26, 2018 | 13.19 | 13.57 | 13.01 | 13.55 | 187,932 | +0.45(+3.44%) |
Dec 24, 2018 | 13.02 | 13.35 | 12.98 | 13.10 | 190,800 | +0.00(+0.00%) |
Dec 21, 2018 | 13.80 | 13.84 | 13.10 | 13.10 | 497,300 | -0.71(-5.14%) |
Dec 20, 2018 | 14.03 | 14.13 | 13.65 | 13.81 | 393,937 | -0.14(-1.00%) |
Dec 19, 2018 | 14.04 | 14.19 | 13.84 | 13.95 | 207,014 | -0.04(-0.29%) |
Dec 18, 2018 | 14.28 | 14.33 | 13.90 | 13.99 | 314,730 | -0.20(-1.41%) |
Dec 17, 2018 | 14.06 | 14.67 | 13.96 | 14.19 | 372,203 | +0.12(+0.85%) |
Dec 14, 2018 | 13.95 | 14.42 | 13.95 | 14.07 | 318,500 | +0.07(+0.50%) |
Dec 13, 2018 | 14.00 | 14.26 | 13.98 | 14.00 | 447,974 | +0.10(+0.72%) |
Dec 12, 2018 | 14.69 | 14.73 | 13.88 | 13.90 | 251,965 | -0.68(-4.66%) |
Dec 11, 2018 | 14.81 | 14.86 | 14.46 | 14.58 | 197,200 | -0.08(-0.55%) |
Dec 10, 2018 | 14.21 | 14.72 | 14.21 | 14.66 | 259,652 | +0.49(+3.46%) |
Dec 07, 2018 | 14.58 | 14.62 | 14.01 | 14.17 | 174,000 | -0.44(-3.01%) |
Dec 06, 2018 | 13.60 | 14.64 | 13.57 | 14.61 | 522,342 | +0.87(+6.33%) |
Dec 04, 2018 | 13.71 | 14.13 | 13.65 | 13.74 | 418,100 | -0.02(-0.15%) |
Dec 03, 2018 | 13.76 | 13.91 | 13.57 | 13.76 | 370,308 | +0.03(+0.22%) |
Nov 30, 2018 | 13.73 | 13.95 | 13.66 | 13.73 | 246,600 | +0.04(+0.29%) |
Nov 29, 2018 | 13.74 | 13.86 | 13.66 | 13.69 | 242,597 | -0.06(-0.44%) |
Nov 28, 2018 | 13.56 | 13.80 | 13.52 | 13.75 | 247,878 | +0.27(+2.00%) |
Nov 27, 2018 | 13.66 | 13.67 | 13.48 | 13.48 | 180,121 | -0.20(-1.46%) |
Nov 26, 2018 | 13.81 | 13.94 | 13.58 | 13.68 | 362,798 | -0.04(-0.29%) |
Nov 23, 2018 | 13.64 | 14.01 | 13.56 | 13.72 | 61,400 | -0.05(-0.36%) |
Nov 21, 2018 | 13.77 | 13.77 | 13.77 | 0 | +0.21(+1.55%) | |
Nov 20, 2018 | 13.46 | 13.77 | 13.39 | 13.56 | 233,803 | -0.06(-0.44%) |
Nov 19, 2018 | 14.00 | 14.00 | 13.57 | 13.62 | 290,243 | -0.34(-2.44%) |
Nov 16, 2018 | 13.88 | 14.00 | 13.75 | 13.96 | 185,300 | -0.02(-0.14%) |
Nov 15, 2018 | 13.74 | 14.03 | 13.65 | 13.98 | 185,100 | +0.18(+1.30%) |
Nov 14, 2018 | 13.90 | 14.18 | 13.69 | 13.80 | 245,948 | -0.05(-0.36%) |
Nov 13, 2018 | 13.92 | 14.12 | 13.75 | 13.85 | 325,061 | -0.08(-0.57%) |
Nov 12, 2018 | 14.21 | 14.21 | 13.64 | 13.93 | 382,714 | -0.36(-2.52%) |
Nov 09, 2018 | 13.92 | 14.35 | 13.83 | 14.29 | 256,100 | +0.34(+2.44%) |
Nov 08, 2018 | 13.45 | 14.15 | 13.36 | 13.95 | 437,854 | +0.53(+3.95%) |
Nov 07, 2018 | 13.50 | 13.62 | 12.60 | 13.42 | 939,676 | -1.53(-10.23%) |
Nov 06, 2018 | 15.07 | 15.28 | 14.94 | 14.95 | 231,846 | -0.19(-1.25%) |
Nov 05, 2018 | 15.10 | 15.20 | 14.87 | 15.14 | 130,172 | +0.02(+0.13%) |
Nov 02, 2018 | 15.41 | 15.54 | 15.10 | 15.12 | 140,500 | -0.25(-1.63%) |
Nov 01, 2018 | 15.38 | 15.52 | 15.26 | 15.37 | 93,795 | +0.01(+0.07%) |
Oct 31, 2018 | 15.52 | 15.60 | 15.29 | 15.36 | 156,491 | -0.02(-0.13%) |
Oct 30, 2018 | 15.08 | 15.50 | 15.07 | 15.38 | 105,700 | +0.27(+1.79%) |
Oct 29, 2018 | 15.27 | 15.49 | 14.99 | 15.11 | 135,043 | +0.01(+0.07%) |
Oct 26, 2018 | 15.08 | 15.43 | 15.00 | 15.10 | 153,600 | -0.23(-1.50%) |
Oct 25, 2018 | 15.05 | 15.39 | 15.00 | 15.33 | 128,589 | +0.46(+3.09%) |
Oct 24, 2018 | 15.10 | 15.23 | 14.87 | 14.87 | 179,767 | -0.25(-1.65%) |
Oct 23, 2018 | 15.38 | 15.49 | 15.06 | 15.12 | 132,148 | -0.42(-2.70%) |
Oct 22, 2018 | 15.21 | 15.57 | 15.09 | 15.54 | 124,458 | +0.40(+2.64%) |
Oct 19, 2018 | 15.24 | 15.43 | 15.10 | 15.14 | 148,700 | +0.15(+1.00%) |
Oct 18, 2018 | 15.15 | 15.15 | 14.90 | 14.99 | 104,999 | -0.20(-1.32%) |
Oct 17, 2018 | 15.27 | 15.28 | 15.01 | 15.19 | 118,762 | -0.14(-0.91%) |
Oct 16, 2018 | 15.07 | 15.34 | 14.96 | 15.33 | 135,758 | +0.34(+2.27%) |
Oct 15, 2018 | 15.06 | 15.15 | 14.95 | 14.99 | 126,091 | -0.14(-0.93%) |
Oct 12, 2018 | 15.21 | 15.29 | 14.95 | 15.13 | 161,800 | +0.13(+0.87%) |
Oct 11, 2018 | 15.09 | 15.51 | 15.00 | 15.00 | 352,260 | -0.20(-1.32%) |
Oct 10, 2018 | 15.28 | 15.32 | 15.06 | 15.20 | 521,820 | -0.14(-0.91%) |
Oct 09, 2018 | 14.93 | 15.37 | 14.93 | 15.34 | 261,437 | +0.34(+2.27%) |
Oct 08, 2018 | 15.20 | 15.49 | 14.83 | 15.00 | 280,114 | -0.25(-1.64%) |
Oct 05, 2018 | 15.14 | 15.36 | 14.57 | 15.25 | 1,151,100 | +0.11(+0.73%) |
Oct 04, 2018 | 15.71 | 15.89 | 15.14 | 15.14 | 130,074 | -0.66(-4.18%) |
Oct 03, 2018 | 15.68 | 15.86 | 15.54 | 15.80 | 127,791 | +0.11(+0.70%) |
Oct 02, 2018 | 16.06 | 16.13 | 15.64 | 15.69 | 224,544 | -0.42(-2.61%) |