Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.05 | 14.17 | 13.94 | 14.11 | 292,500 | +0.11(+0.77%) |
Dec 28, 2018 | 13.90 | 14.19 | 13.90 | 14.00 | 529,723 | +0.12(+0.88%) |
Dec 27, 2018 | 13.87 | 14.03 | 13.65 | 13.88 | 424,591 | -0.06(-0.41%) |
Dec 26, 2018 | 13.65 | 13.95 | 13.65 | 13.94 | 384,001 | +0.29(+2.11%) |
Dec 24, 2018 | 13.92 | 14.05 | 13.51 | 13.65 | 331,528 | -0.24(-1.76%) |
Dec 21, 2018 | 14.05 | 14.17 | 13.88 | 13.90 | 836,252 | -0.02(-0.16%) |
Dec 20, 2018 | 13.95 | 14.10 | 13.69 | 13.92 | 716,656 | -0.06(-0.46%) |
Dec 19, 2018 | 13.93 | 14.08 | 13.85 | 13.98 | 545,202 | +0.00(+0.00%) |
Dec 18, 2018 | 14.25 | 14.31 | 13.88 | 13.98 | 661,968 | -0.15(-1.07%) |
Dec 17, 2018 | 14.31 | 14.40 | 14.08 | 14.13 | 978,256 | -0.22(-1.55%) |
Dec 14, 2018 | 14.42 | 14.81 | 14.09 | 14.36 | 422,640 | -0.04(-0.25%) |
Dec 13, 2018 | 14.41 | 14.53 | 14.33 | 14.39 | 430,620 | +0.07(+0.50%) |
Dec 12, 2018 | 14.30 | 14.47 | 14.17 | 14.32 | 461,629 | +0.04(+0.25%) |
Dec 11, 2018 | 14.37 | 14.37 | 14.22 | 14.28 | 332,199 | -0.01(-0.10%) |
Dec 10, 2018 | 14.30 | 14.40 | 14.14 | 14.30 | 418,745 | +0.05(+0.35%) |
Dec 07, 2018 | 14.08 | 14.50 | 14.08 | 14.25 | 729,863 | +0.10(+0.71%) |
Dec 06, 2018 | 14.17 | 14.20 | 13.87 | 14.15 | 582,586 | -0.02(-0.15%) |
Dec 04, 2018 | 14.29 | 14.46 | 14.11 | 14.17 | 615,418 | -0.13(-0.91%) |
Dec 03, 2018 | 14.16 | 14.40 | 14.04 | 14.30 | 450,501 | +0.17(+1.22%) |
Nov 30, 2018 | 14.00 | 14.31 | 13.98 | 14.13 | 437,362 | +0.08(+0.56%) |
Nov 29, 2018 | 13.94 | 14.21 | 13.94 | 14.05 | 449,049 | +0.16(+1.14%) |
Nov 28, 2018 | 13.93 | 13.97 | 13.71 | 13.89 | 652,756 | +0.08(+0.62%) |
Nov 27, 2018 | 13.75 | 13.95 | 13.73 | 13.80 | 718,481 | -0.03(-0.20%) |
Nov 26, 2018 | 13.84 | 13.93 | 13.72 | 13.83 | 673,819 | +0.25(+1.82%) |
Nov 23, 2018 | 13.69 | 13.87 | 13.49 | 13.58 | 322,718 | -0.10(-0.72%) |
Nov 21, 2018 | 13.68 | 13.68 | 13.68 | 0 | -0.09(-0.67%) | |
Nov 20, 2018 | 14.02 | 14.11 | 13.68 | 13.78 | 488,894 | -0.29(-2.06%) |
Nov 19, 2018 | 14.06 | 14.15 | 13.93 | 14.07 | 679,499 | +0.03(+0.20%) |
Nov 16, 2018 | 13.78 | 14.13 | 13.78 | 14.04 | 759,330 | +0.35(+2.58%) |
Nov 15, 2018 | 14.01 | 14.12 | 13.61 | 13.68 | 845,234 | -0.30(-2.12%) |
Nov 14, 2018 | 14.33 | 14.48 | 13.76 | 13.98 | 942,153 | -0.35(-2.47%) |
Nov 13, 2018 | 14.53 | 14.56 | 14.26 | 14.33 | 445,943 | -0.14(-0.98%) |
Nov 12, 2018 | 14.77 | 14.84 | 14.45 | 14.48 | 298,012 | -0.26(-1.77%) |
Nov 09, 2018 | 14.65 | 14.80 | 14.57 | 14.74 | 341,111 | +0.01(+0.10%) |
Nov 08, 2018 | 14.69 | 15.00 | 14.61 | 14.72 | 809,866 | -0.11(-0.71%) |
Nov 07, 2018 | 14.43 | 14.89 | 14.28 | 14.83 | 3,111,877 | +0.59(+4.12%) |
Nov 06, 2018 | 14.11 | 14.63 | 13.61 | 14.24 | 1,676,824 | +0.78(+5.83%) |
Nov 05, 2018 | 13.75 | 13.86 | 13.36 | 13.46 | 1,269,833 | -0.19(-1.40%) |
Nov 02, 2018 | 13.91 | 13.92 | 13.58 | 13.65 | 384,687 | -0.23(-1.63%) |
Nov 01, 2018 | 13.87 | 13.99 | 13.80 | 13.87 | 263,599 | +0.01(+0.10%) |
Oct 31, 2018 | 13.90 | 13.96 | 13.73 | 13.86 | 264,582 | +0.01(+0.05%) |
Oct 30, 2018 | 13.86 | 13.99 | 13.69 | 13.85 | 321,478 | +0.03(+0.20%) |
Oct 29, 2018 | 13.46 | 13.91 | 13.46 | 13.83 | 535,751 | +0.20(+1.50%) |
Oct 26, 2018 | 13.81 | 13.89 | 13.42 | 13.62 | 757,915 | -0.23(-1.68%) |
Oct 25, 2018 | 13.92 | 13.96 | 13.78 | 13.85 | 421,928 | -0.06(-0.46%) |
Oct 24, 2018 | 13.95 | 13.99 | 13.84 | 13.92 | 250,334 | +0.04(+0.31%) |
Oct 23, 2018 | 14.04 | 14.28 | 13.78 | 13.87 | 682,358 | -0.28(-2.00%) |
Oct 22, 2018 | 14.40 | 14.49 | 14.14 | 14.16 | 428,610 | -0.10(-0.69%) |
Oct 19, 2018 | 14.19 | 14.36 | 14.11 | 14.26 | 536,214 | +0.13(+0.95%) |
Oct 18, 2018 | 14.23 | 14.33 | 13.96 | 14.12 | 593,282 | -0.08(-0.60%) |
Oct 17, 2018 | 14.39 | 14.42 | 14.15 | 14.21 | 188,205 | -0.15(-1.03%) |
Oct 16, 2018 | 14.01 | 14.41 | 13.99 | 14.36 | 447,804 | +0.33(+2.34%) |
Oct 15, 2018 | 14.05 | 14.08 | 13.87 | 14.03 | 684,394 | +0.00(+0.02%) |
Oct 12, 2018 | 14.22 | 14.22 | 13.97 | 14.02 | 423,878 | +0.04(+0.25%) |
Oct 11, 2018 | 14.28 | 14.42 | 13.98 | 13.99 | 385,375 | -0.21(-1.49%) |
Oct 10, 2018 | 14.31 | 14.49 | 14.18 | 14.20 | 454,730 | -0.11(-0.79%) |
Oct 09, 2018 | 14.34 | 14.55 | 14.31 | 14.31 | 220,251 | -0.06(-0.39%) |
Oct 08, 2018 | 14.33 | 14.51 | 14.33 | 14.37 | 147,773 | +0.04(+0.25%) |
Oct 05, 2018 | 14.27 | 14.52 | 14.21 | 14.33 | 324,133 | +0.01(+0.05%) |
Oct 04, 2018 | 14.50 | 14.50 | 14.32 | 14.33 | 262,129 | -0.16(-1.07%) |
Oct 03, 2018 | 14.54 | 14.67 | 14.42 | 14.48 | 202,539 | -0.06(-0.39%) |
Oct 02, 2018 | 14.42 | 14.55 | 14.42 | 14.54 | 235,980 | +0.07(+0.49%) |