Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.18 | 14.23 | 13.85 | 14.10 | 106,600 | +0.04(+0.28%) |
Dec 28, 2018 | 14.12 | 14.18 | 13.74 | 14.06 | 89,500 | -0.01(-0.07%) |
Dec 27, 2018 | 14.00 | 14.10 | 13.53 | 14.07 | 116,939 | -0.13(-0.92%) |
Dec 26, 2018 | 13.40 | 14.20 | 13.30 | 14.20 | 75,376 | +0.83(+6.21%) |
Dec 24, 2018 | 13.56 | 13.78 | 13.30 | 13.37 | 103,300 | -0.31(-2.27%) |
Dec 21, 2018 | 14.27 | 14.41 | 13.59 | 13.68 | 251,300 | -0.57(-4.00%) |
Dec 20, 2018 | 14.68 | 14.68 | 14.07 | 14.25 | 158,686 | -0.33(-2.26%) |
Dec 19, 2018 | 14.80 | 15.26 | 14.46 | 14.58 | 151,092 | -0.11(-0.75%) |
Dec 18, 2018 | 14.75 | 14.86 | 14.55 | 14.69 | 100,083 | -0.02(-0.14%) |
Dec 17, 2018 | 15.22 | 15.22 | 14.63 | 14.71 | 79,727 | -0.54(-3.54%) |
Dec 14, 2018 | 15.02 | 15.36 | 15.01 | 15.25 | 94,900 | -0.01(-0.07%) |
Dec 13, 2018 | 15.47 | 15.47 | 15.12 | 15.26 | 75,904 | -0.17(-1.10%) |
Dec 12, 2018 | 15.07 | 15.49 | 14.80 | 15.43 | 152,511 | +0.71(+4.82%) |
Dec 11, 2018 | 14.86 | 14.86 | 14.54 | 14.72 | 41,089 | +0.00(+0.00%) |
Dec 10, 2018 | 14.61 | 14.88 | 14.45 | 14.72 | 75,053 | +0.04(+0.27%) |
Dec 07, 2018 | 15.25 | 15.31 | 14.54 | 14.68 | 82,400 | -0.55(-3.61%) |
Dec 06, 2018 | 14.82 | 15.24 | 14.65 | 15.23 | 106,123 | +0.28(+1.87%) |
Dec 04, 2018 | 15.40 | 15.52 | 14.92 | 14.95 | 135,800 | -0.46(-2.99%) |
Dec 03, 2018 | 15.77 | 15.78 | 15.18 | 15.41 | 108,275 | -0.31(-1.97%) |
Nov 30, 2018 | 15.81 | 16.06 | 15.68 | 15.72 | 156,700 | -0.09(-0.57%) |
Nov 29, 2018 | 15.75 | 16.00 | 15.65 | 15.81 | 151,284 | +0.06(+0.38%) |
Nov 28, 2018 | 14.84 | 15.81 | 14.80 | 15.75 | 235,726 | +1.02(+6.92%) |
Nov 27, 2018 | 14.55 | 14.95 | 14.55 | 14.73 | 84,426 | +0.13(+0.89%) |
Nov 26, 2018 | 14.15 | 14.67 | 14.15 | 14.60 | 84,108 | +0.49(+3.47%) |
Nov 23, 2018 | 14.00 | 14.24 | 14.00 | 14.11 | 35,100 | +0.11(+0.79%) |
Nov 21, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.32(+2.34%) | |
Nov 20, 2018 | 14.27 | 14.31 | 13.65 | 13.68 | 127,098 | -0.69(-4.80%) |
Nov 19, 2018 | 14.80 | 14.84 | 14.34 | 14.37 | 151,341 | -0.46(-3.10%) |
Nov 16, 2018 | 14.74 | 14.85 | 14.47 | 14.83 | 142,200 | +0.08(+0.54%) |
Nov 15, 2018 | 14.60 | 14.84 | 14.26 | 14.75 | 104,767 | +0.23(+1.58%) |
Nov 14, 2018 | 14.42 | 14.70 | 14.18 | 14.52 | 126,204 | +0.22(+1.54%) |
Nov 13, 2018 | 14.37 | 14.50 | 14.14 | 14.30 | 63,827 | -0.06(-0.42%) |
Nov 12, 2018 | 14.88 | 14.88 | 14.33 | 14.36 | 78,229 | -0.57(-3.82%) |
Nov 09, 2018 | 15.24 | 15.31 | 14.74 | 14.93 | 85,800 | -0.31(-2.03%) |
Nov 08, 2018 | 15.55 | 15.55 | 15.15 | 15.24 | 72,987 | -0.26(-1.68%) |
Nov 07, 2018 | 15.25 | 15.70 | 15.25 | 15.50 | 250,142 | +0.19(+1.24%) |
Nov 06, 2018 | 15.30 | 15.35 | 14.83 | 15.31 | 162,694 | -0.09(-0.58%) |
Nov 05, 2018 | 15.60 | 15.75 | 15.29 | 15.40 | 159,718 | -0.27(-1.72%) |
Nov 02, 2018 | 15.80 | 16.24 | 15.57 | 15.67 | 199,400 | -0.13(-0.82%) |
Nov 01, 2018 | 15.80 | 16.12 | 15.43 | 15.80 | 329,593 | -0.57(-3.48%) |
Oct 31, 2018 | 14.83 | 16.59 | 14.60 | 16.37 | 472,975 | +1.84(+12.66%) |
Oct 30, 2018 | 12.90 | 14.60 | 12.90 | 14.53 | 559,599 | +1.75(+13.69%) |
Oct 29, 2018 | 12.77 | 13.03 | 12.61 | 12.78 | 108,980 | +0.17(+1.35%) |
Oct 26, 2018 | 12.45 | 12.81 | 12.41 | 12.61 | 91,200 | +0.01(+0.08%) |
Oct 25, 2018 | 12.41 | 12.71 | 12.37 | 12.60 | 79,570 | +0.25(+2.02%) |
Oct 24, 2018 | 12.54 | 12.63 | 12.32 | 12.35 | 142,152 | -0.13(-1.04%) |
Oct 23, 2018 | 12.56 | 12.60 | 12.19 | 12.48 | 79,245 | -0.24(-1.89%) |
Oct 22, 2018 | 12.53 | 12.79 | 12.48 | 12.72 | 108,920 | +0.24(+1.92%) |
Oct 19, 2018 | 12.57 | 12.73 | 12.37 | 12.48 | 114,300 | -0.08(-0.64%) |
Oct 18, 2018 | 12.46 | 12.61 | 12.29 | 12.56 | 119,106 | +0.05(+0.40%) |
Oct 17, 2018 | 12.58 | 12.68 | 12.35 | 12.51 | 75,384 | -0.12(-0.95%) |
Oct 16, 2018 | 12.20 | 12.64 | 12.15 | 12.63 | 65,144 | +0.48(+3.95%) |
Oct 15, 2018 | 12.07 | 12.18 | 11.95 | 12.15 | 87,087 | +0.08(+0.66%) |
Oct 12, 2018 | 12.32 | 12.41 | 11.87 | 12.07 | 147,600 | -0.08(-0.66%) |
Oct 11, 2018 | 12.19 | 12.54 | 11.73 | 12.15 | 178,036 | -0.20(-1.62%) |
Oct 10, 2018 | 12.56 | 12.65 | 12.24 | 12.35 | 210,998 | -0.30(-2.37%) |
Oct 09, 2018 | 12.55 | 12.76 | 12.53 | 12.65 | 99,667 | +0.05(+0.40%) |
Oct 08, 2018 | 12.70 | 12.76 | 12.49 | 12.60 | 139,212 | -0.16(-1.25%) |
Oct 05, 2018 | 12.64 | 12.86 | 12.62 | 12.76 | 156,300 | -0.01(-0.08%) |
Oct 04, 2018 | 13.25 | 13.29 | 12.46 | 12.77 | 581,019 | -1.11(-8.00%) |
Oct 03, 2018 | 13.79 | 13.98 | 13.64 | 13.88 | 104,043 | +0.17(+1.24%) |
Oct 02, 2018 | 13.75 | 13.77 | 13.63 | 13.71 | 71,193 | -0.03(-0.22%) |