Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.73 | 12.73 | 12.49 | 12.61 | 45,300 | -0.06(-0.47%) |
Dec 28, 2018 | 12.34 | 12.93 | 12.34 | 12.67 | 35,700 | +0.42(+3.43%) |
Dec 27, 2018 | 12.31 | 12.59 | 11.95 | 12.25 | 45,174 | -0.24(-1.92%) |
Dec 26, 2018 | 12.11 | 12.55 | 11.77 | 12.49 | 39,173 | +0.40(+3.31%) |
Dec 24, 2018 | 12.34 | 12.34 | 11.87 | 12.09 | 36,800 | -0.22(-1.79%) |
Dec 21, 2018 | 12.73 | 12.91 | 12.25 | 12.31 | 109,500 | -0.40(-3.15%) |
Dec 20, 2018 | 12.82 | 13.05 | 12.60 | 12.71 | 85,113 | -0.16(-1.24%) |
Dec 19, 2018 | 12.66 | 13.03 | 12.65 | 12.87 | 83,912 | +0.25(+1.98%) |
Dec 18, 2018 | 12.26 | 12.73 | 12.07 | 12.62 | 53,571 | +0.43(+3.53%) |
Dec 17, 2018 | 12.19 | 12.48 | 12.13 | 12.19 | 37,132 | -0.06(-0.49%) |
Dec 14, 2018 | 13.05 | 13.08 | 12.19 | 12.25 | 44,600 | -0.86(-6.56%) |
Dec 13, 2018 | 13.14 | 13.21 | 12.96 | 13.11 | 40,052 | +0.04(+0.31%) |
Dec 12, 2018 | 13.25 | 13.55 | 12.99 | 13.07 | 51,914 | -0.05(-0.38%) |
Dec 11, 2018 | 13.47 | 13.71 | 13.03 | 13.12 | 55,428 | -0.17(-1.28%) |
Dec 10, 2018 | 13.12 | 13.73 | 13.04 | 13.29 | 98,291 | +0.17(+1.30%) |
Dec 07, 2018 | 12.67 | 13.27 | 12.59 | 13.12 | 141,900 | +0.49(+3.88%) |
Dec 06, 2018 | 12.86 | 13.15 | 12.50 | 12.63 | 59,734 | -0.42(-3.22%) |
Dec 04, 2018 | 13.59 | 13.60 | 13.04 | 13.05 | 63,200 | -0.63(-4.61%) |
Dec 03, 2018 | 13.30 | 13.86 | 13.10 | 13.68 | 86,353 | +0.44(+3.32%) |
Nov 30, 2018 | 13.37 | 13.59 | 13.21 | 13.24 | 67,500 | -0.13(-0.97%) |
Nov 29, 2018 | 13.75 | 13.90 | 13.36 | 13.37 | 21,397 | -0.40(-2.90%) |
Nov 28, 2018 | 14.00 | 14.00 | 13.43 | 13.77 | 51,896 | -0.15(-1.08%) |
Nov 27, 2018 | 14.62 | 14.75 | 13.75 | 13.92 | 91,206 | -0.80(-5.43%) |
Nov 26, 2018 | 14.00 | 14.85 | 13.59 | 14.72 | 286,288 | +1.32(+9.85%) |
Nov 23, 2018 | 13.16 | 13.72 | 13.16 | 13.40 | 17,700 | +0.05(+0.37%) |
Nov 21, 2018 | 13.35 | 13.35 | 13.35 | 0 | -0.71(-5.05%) | |
Nov 20, 2018 | 13.86 | 14.11 | 13.86 | 14.06 | 87,148 | +0.01(+0.07%) |
Nov 19, 2018 | 13.77 | 14.20 | 13.67 | 14.05 | 43,497 | -0.07(-0.50%) |
Nov 16, 2018 | 14.09 | 14.34 | 14.02 | 14.12 | 33,000 | -0.08(-0.56%) |
Nov 15, 2018 | 14.13 | 14.42 | 14.02 | 14.20 | 78,490 | -0.01(-0.07%) |
Nov 14, 2018 | 14.29 | 14.40 | 14.00 | 14.21 | 80,652 | +0.03(+0.21%) |
Nov 13, 2018 | 14.06 | 14.50 | 13.71 | 14.18 | 57,238 | +0.12(+0.85%) |
Nov 12, 2018 | 14.08 | 14.20 | 13.90 | 14.06 | 45,070 | -0.08(-0.57%) |
Nov 09, 2018 | 14.16 | 14.20 | 13.94 | 14.14 | 40,300 | -0.11(-0.77%) |
Nov 08, 2018 | 14.39 | 14.50 | 14.01 | 14.25 | 63,493 | -0.23(-1.59%) |
Nov 07, 2018 | 14.47 | 14.56 | 14.27 | 14.48 | 124,896 | -0.08(-0.55%) |
Nov 06, 2018 | 14.25 | 14.67 | 13.62 | 14.56 | 57,147 | -0.20(-1.36%) |
Nov 05, 2018 | 14.46 | 15.03 | 14.06 | 14.76 | 57,553 | +0.33(+2.29%) |
Nov 02, 2018 | 14.78 | 14.78 | 14.15 | 14.43 | 63,400 | -0.26(-1.77%) |
Nov 01, 2018 | 14.68 | 15.08 | 14.53 | 14.69 | 42,028 | +0.08(+0.55%) |
Oct 31, 2018 | 14.44 | 14.70 | 14.27 | 14.61 | 34,842 | +0.32(+2.24%) |
Oct 30, 2018 | 14.08 | 14.44 | 13.98 | 14.29 | 45,718 | +0.22(+1.56%) |
Oct 29, 2018 | 14.21 | 14.26 | 13.98 | 14.07 | 54,199 | -0.08(-0.57%) |
Oct 26, 2018 | 13.83 | 14.22 | 13.82 | 14.15 | 48,700 | +0.10(+0.71%) |
Oct 25, 2018 | 14.18 | 14.34 | 14.00 | 14.05 | 38,683 | +0.01(+0.07%) |
Oct 24, 2018 | 14.05 | 14.40 | 13.78 | 14.04 | 70,514 | -0.01(-0.07%) |
Oct 23, 2018 | 14.30 | 14.45 | 14.00 | 14.05 | 86,473 | -0.40(-2.77%) |
Oct 22, 2018 | 14.50 | 14.74 | 14.36 | 14.45 | 61,921 | -0.02(-0.14%) |
Oct 19, 2018 | 14.61 | 14.81 | 14.30 | 14.47 | 58,300 | -0.14(-0.96%) |
Oct 18, 2018 | 15.52 | 15.57 | 14.30 | 14.61 | 51,310 | -0.96(-6.17%) |
Oct 17, 2018 | 16.22 | 16.22 | 15.52 | 15.57 | 61,543 | -0.68(-4.18%) |
Oct 16, 2018 | 16.00 | 16.28 | 15.77 | 16.25 | 38,280 | +0.41(+2.59%) |
Oct 15, 2018 | 15.58 | 16.04 | 15.50 | 15.84 | 60,441 | +0.20(+1.28%) |
Oct 12, 2018 | 16.10 | 16.10 | 15.52 | 15.64 | 55,200 | -0.12(-0.76%) |
Oct 11, 2018 | 15.99 | 16.21 | 15.70 | 15.76 | 43,531 | -0.31(-1.93%) |
Oct 10, 2018 | 16.88 | 16.88 | 16.01 | 16.07 | 59,865 | -0.88(-5.19%) |
Oct 09, 2018 | 17.40 | 17.43 | 16.69 | 16.95 | 29,729 | -0.46(-2.64%) |
Oct 08, 2018 | 17.74 | 17.74 | 17.21 | 17.41 | 26,489 | -0.38(-2.14%) |
Oct 05, 2018 | 18.25 | 18.31 | 17.55 | 17.79 | 33,400 | -0.51(-2.79%) |
Oct 04, 2018 | 18.28 | 18.38 | 17.82 | 18.30 | 46,195 | -0.01(-0.05%) |
Oct 03, 2018 | 17.77 | 18.39 | 17.61 | 18.31 | 101,453 | +0.61(+3.45%) |
Oct 02, 2018 | 17.15 | 17.75 | 17.13 | 17.70 | 80,899 | +0.56(+3.27%) |