Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.02 | 15.02 | 14.92 | 15.00 | 38,998 | -0.01(-0.08%) |
Dec 28, 2018 | 14.92 | 15.05 | 14.92 | 15.01 | 69,616 | +0.16(+1.09%) |
Dec 27, 2018 | 14.71 | 14.86 | 14.66 | 14.85 | 169,042 | +0.09(+0.59%) |
Dec 26, 2018 | 14.61 | 14.78 | 14.58 | 14.76 | 115,316 | +0.23(+1.58%) |
Dec 24, 2018 | 14.52 | 14.67 | 14.52 | 14.53 | 31,101 | -0.17(-1.14%) |
Dec 21, 2018 | 14.79 | 14.84 | 14.68 | 14.70 | 116,831 | -0.31(-2.05%) |
Dec 20, 2018 | 15.06 | 15.12 | 14.96 | 15.01 | 91,834 | +0.26(+1.75%) |
Dec 19, 2018 | 15.01 | 15.06 | 14.70 | 14.75 | 69,076 | -0.22(-1.48%) |
Dec 18, 2018 | 14.87 | 15.04 | 14.84 | 14.97 | 80,024 | +0.45(+3.13%) |
Dec 17, 2018 | 14.59 | 14.66 | 14.50 | 14.52 | 38,713 | +0.07(+0.47%) |
Dec 14, 2018 | 14.44 | 14.53 | 14.44 | 14.45 | 36,286 | -0.07(-0.47%) |
Dec 13, 2018 | 14.52 | 14.58 | 14.51 | 14.52 | 335,704 | +0.04(+0.30%) |
Dec 12, 2018 | 14.39 | 14.54 | 14.39 | 14.47 | 87,363 | +0.42(+2.97%) |
Dec 11, 2018 | 14.07 | 14.08 | 13.99 | 14.05 | 44,823 | +0.43(+3.16%) |
Dec 10, 2018 | 13.74 | 13.75 | 13.52 | 13.62 | 109,829 | -0.56(-3.94%) |
Dec 07, 2018 | 14.47 | 14.47 | 14.18 | 14.18 | 45,072 | -0.39(-2.70%) |
Dec 06, 2018 | 14.38 | 14.58 | 14.35 | 14.58 | 100,460 | -0.13(-0.88%) |
Dec 04, 2018 | 14.86 | 14.87 | 14.65 | 14.71 | 134,404 | -0.16(-1.07%) |
Dec 03, 2018 | 14.82 | 14.88 | 14.79 | 14.87 | 166,351 | -0.01(-0.08%) |
Nov 30, 2018 | 14.94 | 14.94 | 14.87 | 14.88 | 59,229 | -0.03(-0.21%) |
Nov 29, 2018 | 14.90 | 15.00 | 14.86 | 14.91 | 245,705 | +0.13(+0.87%) |
Nov 28, 2018 | 14.55 | 14.79 | 14.49 | 14.78 | 56,259 | +0.27(+1.86%) |
Nov 27, 2018 | 14.45 | 14.51 | 14.42 | 14.51 | 43,862 | +0.09(+0.60%) |
Nov 26, 2018 | 14.38 | 14.44 | 14.36 | 14.42 | 48,216 | +0.02(+0.13%) |
Nov 23, 2018 | 14.39 | 14.44 | 14.39 | 14.41 | 26,197 | -0.04(-0.26%) |
Nov 21, 2018 | 14.44 | 14.44 | 14.44 | 0 | +0.17(+1.16%) | |
Nov 20, 2018 | 14.38 | 14.38 | 14.26 | 14.28 | 64,647 | -0.26(-1.78%) |
Nov 19, 2018 | 14.53 | 14.58 | 14.52 | 14.53 | 36,323 | +0.01(+0.08%) |
Nov 16, 2018 | 14.37 | 14.56 | 14.36 | 14.52 | 91,935 | +0.07(+0.51%) |
Nov 15, 2018 | 14.29 | 14.50 | 14.29 | 14.45 | 40,729 | +0.15(+1.07%) |
Nov 14, 2018 | 14.31 | 14.35 | 14.23 | 14.29 | 25,886 | +0.08(+0.56%) |
Nov 13, 2018 | 14.08 | 14.26 | 14.08 | 14.21 | 37,721 | +0.33(+2.35%) |
Nov 12, 2018 | 13.97 | 13.97 | 13.87 | 13.89 | 91,904 | -0.22(-1.53%) |
Nov 09, 2018 | 14.17 | 14.17 | 14.06 | 14.10 | 111,461 | -0.01(-0.09%) |
Nov 08, 2018 | 14.22 | 14.24 | 14.09 | 14.12 | 80,428 | -0.24(-1.67%) |
Nov 07, 2018 | 14.25 | 14.37 | 14.25 | 14.36 | 167,459 | +0.33(+2.37%) |
Nov 06, 2018 | 14.06 | 14.06 | 13.98 | 14.02 | 79,549 | -0.12(-0.87%) |
Nov 05, 2018 | 14.04 | 14.17 | 14.04 | 14.15 | 38,912 | +0.15(+1.05%) |
Nov 02, 2018 | 14.05 | 14.13 | 13.92 | 14.00 | 108,369 | +0.04(+0.26%) |
Nov 01, 2018 | 13.75 | 13.98 | 13.73 | 13.96 | 157,155 | +0.41(+3.04%) |
Oct 31, 2018 | 13.60 | 13.62 | 13.54 | 13.55 | 78,483 | +0.06(+0.46%) |
Oct 30, 2018 | 13.39 | 13.49 | 13.39 | 13.49 | 53,470 | +0.17(+1.25%) |
Oct 29, 2018 | 13.42 | 13.51 | 13.19 | 13.32 | 162,945 | +0.09(+0.65%) |
Oct 26, 2018 | 13.16 | 13.32 | 13.13 | 13.24 | 173,457 | -0.07(-0.55%) |
Oct 25, 2018 | 13.25 | 13.39 | 13.20 | 13.31 | 39,040 | +0.13(+0.98%) |
Oct 24, 2018 | 13.42 | 13.43 | 13.18 | 13.18 | 129,708 | -0.21(-1.56%) |
Oct 23, 2018 | 13.18 | 13.45 | 13.17 | 13.39 | 208,454 | +0.08(+0.60%) |
Oct 22, 2018 | 13.40 | 13.48 | 13.29 | 13.31 | 313,651 | -0.17(-1.28%) |
Oct 19, 2018 | 13.55 | 13.59 | 13.46 | 13.48 | 49,791 | +0.07(+0.50%) |
Oct 18, 2018 | 13.62 | 13.62 | 13.38 | 13.42 | 73,774 | -0.31(-2.28%) |
Oct 17, 2018 | 13.75 | 13.78 | 13.67 | 13.73 | 70,025 | -0.39(-2.78%) |
Oct 16, 2018 | 14.02 | 14.18 | 13.99 | 14.12 | 304,213 | +0.37(+2.73%) |
Oct 15, 2018 | 13.77 | 13.82 | 13.75 | 13.75 | 42,742 | -0.04(-0.31%) |
Oct 12, 2018 | 13.77 | 13.82 | 13.68 | 13.79 | 887,299 | +0.36(+2.65%) |
Oct 11, 2018 | 13.45 | 13.56 | 13.34 | 13.43 | 95,946 | +0.04(+0.32%) |
Oct 10, 2018 | 13.59 | 13.59 | 13.37 | 13.39 | 136,500 | -0.06(-0.41%) |
Oct 09, 2018 | 13.40 | 13.52 | 13.37 | 13.45 | 141,321 | -0.15(-1.09%) |
Oct 08, 2018 | 13.45 | 13.60 | 13.43 | 13.59 | 54,902 | +0.21(+1.56%) |
Oct 05, 2018 | 13.49 | 13.54 | 13.28 | 13.39 | 236,266 | -0.41(-2.98%) |
Oct 04, 2018 | 14.01 | 14.01 | 13.78 | 13.80 | 171,842 | -0.46(-3.23%) |
Oct 03, 2018 | 14.46 | 14.50 | 14.22 | 14.26 | 305,245 | -0.33(-2.27%) |
Oct 02, 2018 | 14.57 | 14.63 | 14.54 | 14.59 | 136,567 | -0.07(-0.46%) |