Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.48 | 12.68 | 12.25 | 12.30 | 329,800 | -0.03(-0.24%) |
Dec 28, 2018 | 12.36 | 12.36 | 12.24 | 12.33 | 171,100 | -0.13(-1.08%) |
Dec 27, 2018 | 12.31 | 12.46 | 12.12 | 12.46 | 220,151 | -0.23(-1.85%) |
Dec 26, 2018 | 12.08 | 12.70 | 12.08 | 12.70 | 120,972 | +0.38(+3.04%) |
Dec 24, 2018 | 12.41 | 12.47 | 12.28 | 12.32 | 51,600 | +0.04(+0.37%) |
Dec 21, 2018 | 12.47 | 12.53 | 12.26 | 12.28 | 143,100 | -0.11(-0.89%) |
Dec 20, 2018 | 12.42 | 12.52 | 12.31 | 12.39 | 169,356 | +0.22(+1.81%) |
Dec 19, 2018 | 12.33 | 12.50 | 12.11 | 12.17 | 176,252 | -0.19(-1.54%) |
Dec 18, 2018 | 12.45 | 12.50 | 12.29 | 12.36 | 192,066 | +0.09(+0.77%) |
Dec 17, 2018 | 12.48 | 12.48 | 12.21 | 12.27 | 196,950 | -0.21(-1.72%) |
Dec 14, 2018 | 12.48 | 12.58 | 12.42 | 12.48 | 126,800 | -0.38(-2.92%) |
Dec 13, 2018 | 13.04 | 13.08 | 12.84 | 12.86 | 92,955 | +0.13(+1.02%) |
Dec 12, 2018 | 12.77 | 12.80 | 12.70 | 12.72 | 94,132 | +0.28(+2.21%) |
Dec 11, 2018 | 12.69 | 12.70 | 12.35 | 12.45 | 229,059 | -0.19(-1.50%) |
Dec 10, 2018 | 12.65 | 12.70 | 12.43 | 12.64 | 297,091 | -0.39(-2.99%) |
Dec 07, 2018 | 13.15 | 13.22 | 12.99 | 13.03 | 97,800 | -0.23(-1.73%) |
Dec 06, 2018 | 13.24 | 13.26 | 12.91 | 13.26 | 99,626 | -0.15(-1.16%) |
Dec 04, 2018 | 13.78 | 13.78 | 13.36 | 13.41 | 146,900 | -0.59(-4.21%) |
Dec 03, 2018 | 14.04 | 14.08 | 13.96 | 14.01 | 59,090 | -0.04(-0.28%) |
Nov 30, 2018 | 13.94 | 14.07 | 13.93 | 14.04 | 79,700 | -0.38(-2.63%) |
Nov 29, 2018 | 14.20 | 14.45 | 14.14 | 14.43 | 372,353 | +0.22(+1.55%) |
Nov 28, 2018 | 14.06 | 14.25 | 13.91 | 14.21 | 568,290 | +0.37(+2.67%) |
Nov 27, 2018 | 14.01 | 14.01 | 13.72 | 13.84 | 933,539 | -0.15(-1.11%) |
Nov 26, 2018 | 14.06 | 14.17 | 13.96 | 13.99 | 299,680 | +0.37(+2.72%) |
Nov 23, 2018 | 13.73 | 13.74 | 13.58 | 13.62 | 105,000 | +0.22(+1.68%) |
Nov 21, 2018 | 13.39 | 13.39 | 13.39 | 0 | +0.26(+1.98%) | |
Nov 20, 2018 | 13.02 | 13.35 | 12.98 | 13.13 | 242,489 | -0.54(-3.91%) |
Nov 19, 2018 | 13.33 | 13.90 | 13.19 | 13.67 | 245,808 | -1.04(-7.07%) |
Nov 16, 2018 | 14.69 | 14.74 | 14.63 | 14.71 | 68,900 | -0.14(-0.94%) |
Nov 15, 2018 | 14.67 | 14.90 | 14.64 | 14.85 | 96,950 | +0.01(+0.10%) |
Nov 14, 2018 | 14.94 | 14.94 | 14.73 | 14.84 | 60,050 | +0.14(+0.92%) |
Nov 13, 2018 | 14.61 | 14.89 | 14.61 | 14.70 | 130,415 | +0.24(+1.69%) |
Nov 12, 2018 | 14.51 | 14.55 | 14.44 | 14.46 | 52,450 | -0.21(-1.47%) |
Nov 09, 2018 | 14.71 | 14.71 | 14.58 | 14.67 | 39,600 | -0.22(-1.48%) |
Nov 08, 2018 | 14.96 | 14.99 | 14.81 | 14.89 | 73,699 | -0.01(-0.07%) |
Nov 07, 2018 | 14.89 | 14.91 | 14.82 | 14.90 | 62,604 | -0.01(-0.10%) |
Nov 06, 2018 | 14.90 | 14.92 | 14.78 | 14.91 | 80,537 | -0.10(-0.63%) |
Nov 05, 2018 | 15.00 | 15.07 | 14.93 | 15.01 | 70,217 | -0.09(-0.56%) |
Nov 02, 2018 | 15.31 | 15.34 | 14.97 | 15.10 | 58,500 | +0.07(+0.43%) |
Nov 01, 2018 | 15.04 | 15.12 | 14.88 | 15.03 | 77,027 | +0.08(+0.54%) |
Oct 31, 2018 | 14.99 | 15.07 | 14.85 | 14.95 | 41,459 | +0.02(+0.13%) |
Oct 30, 2018 | 15.06 | 15.18 | 14.79 | 14.93 | 90,088 | +0.22(+1.50%) |
Oct 29, 2018 | 15.12 | 15.12 | 14.59 | 14.71 | 94,751 | +0.02(+0.14%) |
Oct 26, 2018 | 14.50 | 14.83 | 14.46 | 14.69 | 89,400 | +0.12(+0.86%) |
Oct 25, 2018 | 14.58 | 14.72 | 14.50 | 14.56 | 111,823 | +0.46(+3.22%) |
Oct 24, 2018 | 14.39 | 14.50 | 14.11 | 14.11 | 44,551 | -0.82(-5.49%) |
Oct 23, 2018 | 14.95 | 15.11 | 14.71 | 14.93 | 143,606 | -0.12(-0.83%) |
Oct 22, 2018 | 15.07 | 15.17 | 14.97 | 15.05 | 72,364 | -0.27(-1.76%) |
Oct 19, 2018 | 15.08 | 15.40 | 15.08 | 15.32 | 46,800 | -0.33(-2.08%) |
Oct 18, 2018 | 15.88 | 15.97 | 15.58 | 15.65 | 102,566 | -0.23(-1.45%) |
Oct 17, 2018 | 15.80 | 16.03 | 15.68 | 15.88 | 74,834 | -0.66(-3.99%) |
Oct 16, 2018 | 16.57 | 16.64 | 16.42 | 16.54 | 32,513 | +0.17(+1.04%) |
Oct 15, 2018 | 16.56 | 16.59 | 16.37 | 16.37 | 66,119 | -0.13(-0.79%) |
Oct 12, 2018 | 16.70 | 16.70 | 16.25 | 16.50 | 65,400 | +0.20(+1.26%) |
Oct 11, 2018 | 16.44 | 16.49 | 16.09 | 16.30 | 53,343 | +0.18(+1.12%) |
Oct 10, 2018 | 16.40 | 16.47 | 16.11 | 16.11 | 27,170 | -0.35(-2.10%) |
Oct 09, 2018 | 16.42 | 16.48 | 16.31 | 16.46 | 48,741 | -0.08(-0.48%) |
Oct 08, 2018 | 16.26 | 16.57 | 16.26 | 16.54 | 29,772 | -0.06(-0.36%) |
Oct 05, 2018 | 16.75 | 16.75 | 16.51 | 16.60 | 41,500 | -0.13(-0.78%) |
Oct 04, 2018 | 16.71 | 16.84 | 16.63 | 16.73 | 37,987 | -0.29(-1.70%) |
Oct 03, 2018 | 17.11 | 17.11 | 16.95 | 17.02 | 68,945 | -0.10(-0.58%) |
Oct 02, 2018 | 17.04 | 17.23 | 16.98 | 17.12 | 36,969 | -0.01(-0.06%) |