Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.44 | 12.52 | 12.29 | 12.33 | 117,615 | -0.03(-0.27%) |
Dec 28, 2018 | 12.44 | 12.50 | 12.32 | 12.37 | 153,546 | +0.02(+0.15%) |
Dec 27, 2018 | 12.17 | 12.35 | 12.00 | 12.35 | 71,838 | +0.06(+0.47%) |
Dec 26, 2018 | 11.91 | 12.29 | 11.78 | 12.29 | 94,657 | +0.37(+3.11%) |
Dec 24, 2018 | 11.91 | 12.13 | 11.83 | 11.92 | 87,111 | -0.10(-0.82%) |
Dec 21, 2018 | 12.31 | 12.41 | 11.98 | 12.02 | 77,163 | -0.23(-1.88%) |
Dec 20, 2018 | 12.32 | 12.46 | 12.18 | 12.25 | 107,791 | -0.24(-1.91%) |
Dec 19, 2018 | 12.61 | 12.84 | 12.43 | 12.49 | 100,068 | -0.12(-0.93%) |
Dec 18, 2018 | 12.63 | 12.75 | 12.50 | 12.60 | 59,517 | +0.00(+0.01%) |
Dec 17, 2018 | 12.93 | 12.95 | 12.54 | 12.60 | 103,728 | -0.40(-3.04%) |
Dec 14, 2018 | 12.97 | 13.13 | 12.96 | 13.00 | 28,147 | -0.18(-1.38%) |
Dec 13, 2018 | 13.27 | 13.33 | 13.16 | 13.18 | 32,814 | -0.08(-0.62%) |
Dec 12, 2018 | 13.32 | 13.45 | 13.25 | 13.26 | 74,749 | +0.17(+1.32%) |
Dec 11, 2018 | 13.27 | 13.33 | 13.04 | 13.09 | 71,912 | -0.09(-0.69%) |
Dec 10, 2018 | 13.05 | 13.21 | 12.94 | 13.18 | 168,526 | +0.03(+0.25%) |
Dec 07, 2018 | 13.45 | 13.54 | 13.14 | 13.15 | 63,817 | -0.35(-2.63%) |
Dec 06, 2018 | 13.27 | 13.50 | 13.21 | 13.50 | 63,769 | -0.10(-0.73%) |
Dec 04, 2018 | 14.01 | 14.08 | 13.60 | 13.60 | 36,155 | -0.53(-3.73%) |
Dec 03, 2018 | 14.17 | 14.23 | 14.04 | 14.13 | 45,392 | +0.27(+1.96%) |
Nov 30, 2018 | 13.71 | 13.89 | 13.71 | 13.86 | 20,989 | +0.04(+0.30%) |
Nov 29, 2018 | 13.83 | 13.91 | 13.80 | 13.81 | 29,567 | -0.07(-0.53%) |
Nov 28, 2018 | 13.56 | 13.90 | 13.56 | 13.89 | 125,812 | +0.49(+3.63%) |
Nov 27, 2018 | 13.39 | 13.46 | 13.34 | 13.40 | 42,951 | -0.03(-0.25%) |
Nov 26, 2018 | 13.54 | 13.56 | 13.36 | 13.43 | 54,228 | +0.05(+0.37%) |
Nov 23, 2018 | 13.29 | 13.43 | 13.20 | 13.39 | 52,170 | -0.08(-0.61%) |
Nov 21, 2018 | 13.47 | 13.47 | 13.47 | 0 | +0.14(+1.05%) | |
Nov 20, 2018 | 13.39 | 13.56 | 13.27 | 13.33 | 117,021 | -0.49(-3.52%) |
Nov 19, 2018 | 14.07 | 14.07 | 13.78 | 13.81 | 47,829 | -0.26(-1.87%) |
Nov 16, 2018 | 14.01 | 14.11 | 13.99 | 14.08 | 42,221 | -0.20(-1.39%) |
Nov 15, 2018 | 14.03 | 14.30 | 14.01 | 14.28 | 30,070 | +0.12(+0.82%) |
Nov 14, 2018 | 14.34 | 14.39 | 14.02 | 14.16 | 158,226 | -0.12(-0.81%) |
Nov 13, 2018 | 14.27 | 14.42 | 14.21 | 14.28 | 58,886 | +0.02(+0.12%) |
Nov 12, 2018 | 14.62 | 14.62 | 14.26 | 14.26 | 35,653 | -0.45(-3.08%) |
Nov 09, 2018 | 14.81 | 14.81 | 14.59 | 14.71 | 56,052 | -0.23(-1.54%) |
Nov 08, 2018 | 15.02 | 15.06 | 14.88 | 14.94 | 28,630 | -0.18(-1.20%) |
Nov 07, 2018 | 15.01 | 15.12 | 14.94 | 15.12 | 37,908 | +0.30(+2.00%) |
Nov 06, 2018 | 14.65 | 14.86 | 14.65 | 14.83 | 28,830 | +0.16(+1.12%) |
Nov 05, 2018 | 14.72 | 14.76 | 14.59 | 14.66 | 160,798 | -0.12(-0.78%) |
Nov 02, 2018 | 14.83 | 14.95 | 14.67 | 14.78 | 25,599 | +0.14(+0.96%) |
Nov 01, 2018 | 14.51 | 14.66 | 14.42 | 14.64 | 22,440 | +0.26(+1.78%) |
Oct 31, 2018 | 14.29 | 14.42 | 14.24 | 14.38 | 45,497 | +0.33(+2.35%) |
Oct 30, 2018 | 13.86 | 14.05 | 13.86 | 14.05 | 172,538 | +0.25(+1.79%) |
Oct 29, 2018 | 14.15 | 14.27 | 13.60 | 13.81 | 375,256 | -0.16(-1.12%) |
Oct 26, 2018 | 14.01 | 14.15 | 13.81 | 13.96 | 138,432 | -0.39(-2.70%) |
Oct 25, 2018 | 14.19 | 14.42 | 14.14 | 14.35 | 177,961 | +0.11(+0.75%) |
Oct 24, 2018 | 14.75 | 14.75 | 14.24 | 14.24 | 83,587 | -0.52(-3.52%) |
Oct 23, 2018 | 14.51 | 14.84 | 14.43 | 14.76 | 100,496 | -0.06(-0.39%) |
Oct 22, 2018 | 14.88 | 14.89 | 14.76 | 14.82 | 78,290 | +0.00(+0.00%) |
Oct 19, 2018 | 15.01 | 15.15 | 14.82 | 14.82 | 48,287 | -0.12(-0.77%) |
Oct 18, 2018 | 15.19 | 15.21 | 14.89 | 14.94 | 77,398 | -0.41(-2.69%) |
Oct 17, 2018 | 15.42 | 15.43 | 15.22 | 15.35 | 63,120 | -0.08(-0.53%) |
Oct 16, 2018 | 15.23 | 15.45 | 15.21 | 15.43 | 101,632 | +0.40(+2.63%) |
Oct 15, 2018 | 15.02 | 15.17 | 14.98 | 15.03 | 58,612 | -0.06(-0.38%) |
Oct 12, 2018 | 15.08 | 15.12 | 14.85 | 15.09 | 54,475 | +0.36(+2.46%) |
Oct 11, 2018 | 14.95 | 15.10 | 14.61 | 14.73 | 216,832 | -0.47(-3.09%) |
Oct 10, 2018 | 15.72 | 15.74 | 15.20 | 15.20 | 137,641 | -0.59(-3.71%) |
Oct 09, 2018 | 15.72 | 15.87 | 15.69 | 15.78 | 63,772 | -0.05(-0.31%) |
Oct 08, 2018 | 15.87 | 15.94 | 15.69 | 15.83 | 92,412 | -0.14(-0.88%) |
Oct 05, 2018 | 16.11 | 16.15 | 15.84 | 15.97 | 99,851 | -0.22(-1.37%) |
Oct 04, 2018 | 16.36 | 16.36 | 16.09 | 16.20 | 42,667 | -0.30(-1.80%) |
Oct 03, 2018 | 16.59 | 16.59 | 16.48 | 16.49 | 52,413 | -0.06(-0.35%) |
Oct 02, 2018 | 16.67 | 16.67 | 16.51 | 16.55 | 41,142 | -0.26(-1.52%) |