Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.22 | 14.35 | 13.97 | 14.28 | 146,245 | +0.08(+0.57%) |
Dec 28, 2018 | 14.19 | 14.45 | 14.16 | 14.20 | 135,815 | +0.05(+0.38%) |
Dec 27, 2018 | 14.14 | 14.25 | 13.74 | 14.14 | 120,662 | -0.21(-1.43%) |
Dec 26, 2018 | 14.06 | 14.37 | 13.60 | 14.35 | 208,959 | +0.34(+2.42%) |
Dec 24, 2018 | 14.15 | 14.27 | 14.01 | 14.01 | 58,318 | -0.28(-1.93%) |
Dec 21, 2018 | 14.64 | 14.82 | 14.25 | 14.28 | 255,817 | -0.44(-2.97%) |
Dec 20, 2018 | 14.68 | 14.83 | 14.55 | 14.72 | 108,726 | +0.03(+0.18%) |
Dec 19, 2018 | 14.62 | 14.99 | 14.41 | 14.69 | 94,145 | +0.09(+0.60%) |
Dec 18, 2018 | 14.77 | 14.87 | 14.55 | 14.61 | 102,436 | -0.01(-0.06%) |
Dec 17, 2018 | 14.81 | 14.89 | 14.53 | 14.62 | 89,241 | -0.19(-1.25%) |
Dec 14, 2018 | 14.81 | 15.07 | 14.78 | 14.80 | 46,909 | -0.15(-1.00%) |
Dec 13, 2018 | 15.03 | 15.20 | 14.75 | 14.95 | 97,183 | -0.07(-0.47%) |
Dec 12, 2018 | 15.05 | 15.24 | 14.97 | 15.02 | 61,930 | +0.12(+0.83%) |
Dec 11, 2018 | 15.24 | 15.24 | 14.64 | 14.90 | 88,852 | -0.18(-1.17%) |
Dec 10, 2018 | 15.00 | 15.16 | 14.99 | 15.07 | 148,993 | +0.04(+0.23%) |
Dec 07, 2018 | 15.04 | 15.28 | 14.99 | 15.04 | 101,410 | -0.10(-0.64%) |
Dec 06, 2018 | 15.00 | 15.26 | 14.88 | 15.14 | 192,645 | -0.10(-0.64%) |
Dec 04, 2018 | 15.88 | 15.93 | 15.20 | 15.23 | 100,391 | -0.64(-4.00%) |
Dec 03, 2018 | 15.79 | 16.02 | 15.56 | 15.87 | 111,182 | +0.29(+1.87%) |
Nov 30, 2018 | 15.56 | 15.77 | 15.44 | 15.58 | 127,131 | +0.03(+0.17%) |
Nov 29, 2018 | 15.87 | 16.05 | 15.52 | 15.55 | 66,381 | -0.33(-2.06%) |
Nov 28, 2018 | 15.55 | 15.93 | 15.44 | 15.88 | 75,507 | +0.41(+2.62%) |
Nov 27, 2018 | 15.52 | 15.65 | 15.44 | 15.47 | 52,844 | -0.22(-1.41%) |
Nov 26, 2018 | 15.71 | 15.86 | 15.52 | 15.69 | 78,045 | +0.01(+0.06%) |
Nov 23, 2018 | 15.49 | 15.87 | 15.49 | 15.68 | 26,174 | +0.11(+0.68%) |
Nov 21, 2018 | 15.58 | 15.58 | 15.58 | 0 | +0.10(+0.63%) | |
Nov 20, 2018 | 15.77 | 15.82 | 15.34 | 15.48 | 79,040 | -0.43(-2.72%) |
Nov 19, 2018 | 16.11 | 16.11 | 15.59 | 15.91 | 105,314 | -0.26(-1.58%) |
Nov 16, 2018 | 16.42 | 16.49 | 15.96 | 16.17 | 87,020 | -0.37(-2.24%) |
Nov 15, 2018 | 16.57 | 16.72 | 16.43 | 16.54 | 105,109 | -0.03(-0.16%) |
Nov 14, 2018 | 16.49 | 16.64 | 16.36 | 16.57 | 133,443 | +0.12(+0.75%) |
Nov 13, 2018 | 16.72 | 17.01 | 16.36 | 16.44 | 130,594 | -0.28(-1.69%) |
Nov 12, 2018 | 16.64 | 16.90 | 16.57 | 16.72 | 129,870 | +0.09(+0.53%) |
Nov 09, 2018 | 16.69 | 16.82 | 16.36 | 16.64 | 378,223 | -0.09(-0.55%) |
Nov 08, 2018 | 17.44 | 17.60 | 16.42 | 16.73 | 373,706 | -0.90(-5.13%) |
Nov 07, 2018 | 16.93 | 18.03 | 15.42 | 17.63 | 956,614 | -2.45(-12.21%) |
Nov 06, 2018 | 19.72 | 20.16 | 19.68 | 20.09 | 294,119 | +0.26(+1.29%) |
Nov 05, 2018 | 19.70 | 20.02 | 19.61 | 19.83 | 395,541 | +0.13(+0.67%) |
Nov 02, 2018 | 19.04 | 19.77 | 19.04 | 19.70 | 291,542 | +0.75(+3.96%) |
Nov 01, 2018 | 18.13 | 18.97 | 18.13 | 18.95 | 229,163 | +0.88(+4.88%) |
Oct 31, 2018 | 18.07 | 18.19 | 17.97 | 18.07 | 137,245 | +0.18(+0.99%) |
Oct 30, 2018 | 17.66 | 17.92 | 17.65 | 17.89 | 110,282 | +0.25(+1.40%) |
Oct 29, 2018 | 17.78 | 17.98 | 17.47 | 17.64 | 118,677 | +0.06(+0.35%) |
Oct 26, 2018 | 17.45 | 17.70 | 17.32 | 17.58 | 123,392 | -0.07(-0.40%) |
Oct 25, 2018 | 17.60 | 17.80 | 17.54 | 17.65 | 92,570 | +0.13(+0.76%) |
Oct 24, 2018 | 17.91 | 18.00 | 17.39 | 17.52 | 154,879 | -0.35(-1.98%) |
Oct 23, 2018 | 17.85 | 18.04 | 17.27 | 17.87 | 105,130 | -0.22(-1.22%) |
Oct 22, 2018 | 17.61 | 18.19 | 17.56 | 18.09 | 140,424 | +0.56(+3.22%) |
Oct 19, 2018 | 17.55 | 17.81 | 17.45 | 17.53 | 94,952 | +0.00(+0.00%) |
Oct 18, 2018 | 17.83 | 17.94 | 17.42 | 17.53 | 55,263 | -0.29(-1.63%) |
Oct 17, 2018 | 18.00 | 18.00 | 17.76 | 17.82 | 72,709 | -0.19(-1.08%) |
Oct 16, 2018 | 17.43 | 18.05 | 17.27 | 18.01 | 237,880 | +0.67(+3.87%) |
Oct 15, 2018 | 17.02 | 17.50 | 16.88 | 17.34 | 297,380 | +0.21(+1.24%) |
Oct 12, 2018 | 17.50 | 17.52 | 17.00 | 17.13 | 106,849 | -0.17(-0.97%) |
Oct 11, 2018 | 17.44 | 17.70 | 17.02 | 17.30 | 243,126 | -0.18(-1.01%) |
Oct 10, 2018 | 17.76 | 17.81 | 17.43 | 17.47 | 133,830 | -0.28(-1.59%) |
Oct 09, 2018 | 17.55 | 17.84 | 17.41 | 17.76 | 151,224 | +0.20(+1.16%) |
Oct 08, 2018 | 17.47 | 17.63 | 17.19 | 17.55 | 105,663 | +0.04(+0.20%) |
Oct 05, 2018 | 17.52 | 17.54 | 17.17 | 17.52 | 130,417 | +0.04(+0.20%) |
Oct 04, 2018 | 17.53 | 17.66 | 17.35 | 17.48 | 63,871 | -0.04(-0.20%) |
Oct 03, 2018 | 17.49 | 17.60 | 17.43 | 17.52 | 57,058 | +0.07(+0.40%) |
Oct 02, 2018 | 17.44 | 17.50 | 16.87 | 17.45 | 82,083 | +0.02(+0.10%) |