Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.39 | 13.45 | 12.94 | 12.99 | 160,797 | -0.28(-2.11%) |
Dec 28, 2018 | 13.16 | 13.57 | 12.93 | 13.27 | 1,276,798 | +0.11(+0.80%) |
Dec 27, 2018 | 12.07 | 13.25 | 11.93 | 13.16 | 1,506,190 | +0.91(+7.44%) |
Dec 26, 2018 | 11.95 | 12.43 | 11.77 | 12.25 | 1,465,799 | +0.36(+3.02%) |
Dec 24, 2018 | 11.99 | 12.36 | 11.77 | 11.89 | 535,762 | -0.14(-1.17%) |
Dec 21, 2018 | 12.07 | 12.29 | 11.64 | 12.03 | 274,267 | +0.00(+0.00%) |
Dec 20, 2018 | 12.08 | 12.27 | 11.91 | 12.03 | 239,447 | -0.04(-0.29%) |
Dec 19, 2018 | 12.57 | 12.67 | 11.95 | 12.07 | 274,741 | -0.48(-3.84%) |
Dec 18, 2018 | 12.21 | 12.60 | 12.21 | 12.55 | 378,433 | +0.38(+3.10%) |
Dec 17, 2018 | 12.53 | 12.80 | 12.09 | 12.17 | 259,322 | -0.36(-2.87%) |
Dec 14, 2018 | 12.54 | 12.64 | 12.43 | 12.53 | 129,664 | -0.11(-0.90%) |
Dec 13, 2018 | 12.79 | 12.79 | 12.54 | 12.64 | 169,040 | -0.09(-0.69%) |
Dec 12, 2018 | 12.93 | 13.14 | 12.72 | 12.73 | 143,818 | +0.03(+0.21%) |
Dec 11, 2018 | 12.90 | 12.90 | 12.67 | 12.71 | 138,407 | +0.08(+0.62%) |
Dec 10, 2018 | 12.64 | 12.77 | 12.40 | 12.63 | 139,916 | +0.00(+0.00%) |
Dec 07, 2018 | 12.94 | 13.18 | 12.55 | 12.63 | 128,751 | -0.35(-2.70%) |
Dec 06, 2018 | 12.64 | 13.00 | 12.49 | 12.98 | 168,338 | +0.10(+0.75%) |
Dec 04, 2018 | 13.63 | 13.75 | 12.78 | 12.88 | 174,253 | -0.79(-5.77%) |
Dec 03, 2018 | 13.65 | 13.78 | 13.18 | 13.67 | 155,138 | +0.21(+1.56%) |
Nov 30, 2018 | 13.04 | 13.53 | 12.98 | 13.46 | 189,763 | +0.42(+3.23%) |
Nov 29, 2018 | 12.83 | 13.17 | 12.82 | 13.04 | 81,658 | +0.13(+1.02%) |
Nov 28, 2018 | 12.61 | 12.96 | 12.35 | 12.91 | 97,330 | +0.34(+2.72%) |
Nov 27, 2018 | 12.52 | 12.69 | 12.32 | 12.57 | 70,391 | -0.05(-0.42%) |
Nov 26, 2018 | 12.91 | 13.00 | 12.53 | 12.62 | 76,837 | -0.16(-1.24%) |
Nov 23, 2018 | 12.81 | 13.00 | 12.66 | 12.78 | 62,722 | -0.16(-1.22%) |
Nov 21, 2018 | 12.93 | 12.93 | 12.93 | 0 | +0.16(+1.24%) | |
Nov 20, 2018 | 13.14 | 13.14 | 12.68 | 12.78 | 134,433 | -0.48(-3.64%) |
Nov 19, 2018 | 13.56 | 13.71 | 13.14 | 13.26 | 112,911 | -0.31(-2.26%) |
Nov 16, 2018 | 13.56 | 13.67 | 13.35 | 13.57 | 245,073 | -0.08(-0.58%) |
Nov 15, 2018 | 13.28 | 13.79 | 13.28 | 13.64 | 263,401 | +0.25(+1.90%) |
Nov 14, 2018 | 13.46 | 13.71 | 13.20 | 13.39 | 242,355 | +0.09(+0.66%) |
Nov 13, 2018 | 13.27 | 13.66 | 13.27 | 13.30 | 409,691 | +0.04(+0.26%) |
Nov 12, 2018 | 13.26 | 13.43 | 13.05 | 13.27 | 558,853 | +0.06(+0.46%) |
Nov 09, 2018 | 13.40 | 13.66 | 13.19 | 13.21 | 2,412,528 | -0.26(-1.95%) |
Nov 08, 2018 | 13.88 | 14.02 | 13.41 | 13.47 | 164,139 | -0.67(-4.71%) |
Nov 07, 2018 | 13.76 | 14.21 | 13.46 | 14.14 | 417,250 | +0.43(+3.13%) |
Nov 06, 2018 | 14.25 | 14.25 | 13.24 | 13.71 | 507,503 | -0.17(-1.20%) |
Nov 05, 2018 | 14.38 | 14.45 | 13.84 | 13.87 | 144,209 | -0.45(-3.12%) |
Nov 02, 2018 | 14.14 | 14.35 | 14.01 | 14.32 | 56,678 | +0.25(+1.75%) |
Nov 01, 2018 | 14.12 | 14.41 | 13.96 | 14.07 | 107,941 | +0.00(+0.00%) |
Oct 31, 2018 | 13.62 | 14.21 | 13.56 | 14.07 | 238,530 | +0.65(+4.83%) |
Oct 30, 2018 | 13.20 | 13.53 | 13.04 | 13.43 | 96,416 | +0.25(+1.86%) |
Oct 29, 2018 | 13.35 | 13.67 | 13.07 | 13.18 | 129,897 | -0.06(-0.46%) |
Oct 26, 2018 | 13.36 | 13.62 | 13.10 | 13.24 | 152,130 | -0.28(-2.08%) |
Oct 25, 2018 | 13.51 | 13.64 | 13.25 | 13.52 | 127,048 | +0.17(+1.25%) |
Oct 24, 2018 | 13.92 | 13.98 | 13.35 | 13.35 | 159,811 | -0.63(-4.51%) |
Oct 23, 2018 | 13.83 | 14.13 | 13.66 | 13.99 | 62,115 | -0.11(-0.75%) |
Oct 22, 2018 | 14.15 | 14.28 | 14.05 | 14.09 | 71,325 | +0.02(+0.13%) |
Oct 19, 2018 | 14.14 | 14.25 | 13.99 | 14.07 | 111,987 | -0.04(-0.25%) |
Oct 18, 2018 | 14.35 | 14.47 | 13.91 | 14.11 | 77,653 | -0.27(-1.89%) |
Oct 17, 2018 | 14.56 | 14.56 | 14.20 | 14.38 | 141,048 | -0.24(-1.62%) |
Oct 16, 2018 | 14.14 | 14.63 | 13.92 | 14.62 | 197,258 | +0.54(+3.86%) |
Oct 15, 2018 | 13.73 | 14.14 | 13.60 | 14.07 | 129,394 | +0.30(+2.16%) |
Oct 12, 2018 | 13.96 | 13.96 | 13.50 | 13.78 | 245,415 | +0.10(+0.71%) |
Oct 11, 2018 | 13.48 | 13.92 | 13.33 | 13.68 | 326,179 | +0.04(+0.26%) |
Oct 10, 2018 | 14.69 | 14.71 | 13.63 | 13.64 | 194,006 | -1.10(-7.44%) |
Oct 09, 2018 | 15.26 | 15.33 | 14.72 | 14.74 | 296,483 | -0.56(-3.67%) |
Oct 08, 2018 | 15.32 | 15.50 | 15.07 | 15.30 | 112,510 | -0.02(-0.11%) |
Oct 05, 2018 | 14.99 | 15.50 | 14.92 | 15.32 | 494,023 | +0.27(+1.81%) |
Oct 04, 2018 | 14.74 | 15.38 | 14.57 | 15.05 | 307,023 | -0.65(-4.13%) |
Oct 03, 2018 | 15.69 | 16.26 | 15.63 | 15.70 | 363,435 | +0.02(+0.11%) |
Oct 02, 2018 | 15.40 | 15.73 | 15.36 | 15.68 | 158,255 | +0.12(+0.79%) |