Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.08 | 13.08 | 12.88 | 12.95 | 2,775 | +0.01(+0.07%) |
Dec 28, 2018 | 12.91 | 13.10 | 12.87 | 12.94 | 29,950 | +0.12(+0.94%) |
Dec 27, 2018 | 12.77 | 12.82 | 12.68 | 12.82 | 6,241 | -0.07(-0.54%) |
Dec 26, 2018 | 12.85 | 12.91 | 12.70 | 12.88 | 4,020 | +0.27(+2.14%) |
Dec 24, 2018 | 12.69 | 12.71 | 12.62 | 12.62 | 1,042 | -0.12(-0.90%) |
Dec 21, 2018 | 12.77 | 12.84 | 12.68 | 12.73 | 13,511 | -0.12(-0.95%) |
Dec 20, 2018 | 12.88 | 12.88 | 12.75 | 12.85 | 16,472 | +0.05(+0.42%) |
Dec 19, 2018 | 13.07 | 13.07 | 12.80 | 12.80 | 1,722 | -0.13(-1.04%) |
Dec 18, 2018 | 12.97 | 12.97 | 12.93 | 12.93 | 829 | +0.05(+0.37%) |
Dec 17, 2018 | 13.02 | 13.02 | 12.85 | 12.89 | 3,808 | -0.08(-0.59%) |
Dec 14, 2018 | 13.01 | 13.04 | 12.96 | 12.96 | 524 | -0.14(-1.10%) |
Dec 13, 2018 | 13.09 | 13.14 | 13.09 | 13.11 | 662 | -0.02(-0.16%) |
Dec 12, 2018 | 13.12 | 13.21 | 13.10 | 13.13 | 99,720 | +0.13(+1.04%) |
Dec 11, 2018 | 13.04 | 13.05 | 12.94 | 12.99 | 2,054 | +0.02(+0.17%) |
Dec 10, 2018 | 12.96 | 12.98 | 12.80 | 12.97 | 6,723 | -0.22(-1.65%) |
Dec 07, 2018 | 13.38 | 13.38 | 13.09 | 13.19 | 20,202 | -0.14(-1.09%) |
Dec 06, 2018 | 13.19 | 13.33 | 13.15 | 13.33 | 4,384 | -0.12(-0.91%) |
Dec 04, 2018 | 13.67 | 13.67 | 13.42 | 13.45 | 11,150 | -0.23(-1.67%) |
Dec 03, 2018 | 13.69 | 13.71 | 13.64 | 13.68 | 18,765 | +0.30(+2.22%) |
Nov 30, 2018 | 13.45 | 13.45 | 13.36 | 13.39 | 21,120 | -0.05(-0.40%) |
Nov 29, 2018 | 13.40 | 13.51 | 13.33 | 13.44 | 7,528 | -0.03(-0.23%) |
Nov 28, 2018 | 13.23 | 13.48 | 13.19 | 13.47 | 7,851 | +0.42(+3.18%) |
Nov 27, 2018 | 13.08 | 13.08 | 13.05 | 13.05 | 573 | -0.01(-0.09%) |
Nov 26, 2018 | 13.12 | 13.12 | 13.05 | 13.07 | 2,538 | +0.02(+0.18%) |
Nov 23, 2018 | 13.02 | 13.05 | 13.02 | 13.04 | 4,066 | -0.23(-1.72%) |
Nov 21, 2018 | 13.27 | 13.27 | 13.27 | 0 | +0.18(+1.40%) | |
Nov 20, 2018 | 13.13 | 13.14 | 13.07 | 13.09 | 27,368 | -0.25(-1.89%) |
Nov 19, 2018 | 13.32 | 13.36 | 13.30 | 13.34 | 3,060 | -0.08(-0.62%) |
Nov 16, 2018 | 13.25 | 13.43 | 13.25 | 13.42 | 11,150 | +0.05(+0.34%) |
Nov 15, 2018 | 13.16 | 13.42 | 13.16 | 13.38 | 6,615 | +0.30(+2.27%) |
Nov 14, 2018 | 13.11 | 13.11 | 13.08 | 13.08 | 4,205 | -0.02(-0.12%) |
Nov 13, 2018 | 13.05 | 13.16 | 13.05 | 13.10 | 15,120 | +0.05(+0.41%) |
Nov 12, 2018 | 13.09 | 13.12 | 13.02 | 13.04 | 1,903 | -0.17(-1.27%) |
Nov 09, 2018 | 13.15 | 13.23 | 13.12 | 13.21 | 1,836 | -0.19(-1.42%) |
Nov 08, 2018 | 13.54 | 13.54 | 13.39 | 13.40 | 3,078 | -0.26(-1.92%) |
Nov 07, 2018 | 13.57 | 13.66 | 13.57 | 13.66 | 43,782 | +0.22(+1.61%) |
Nov 06, 2018 | 13.39 | 13.47 | 13.39 | 13.45 | 4,851 | -0.07(-0.52%) |
Nov 05, 2018 | 13.49 | 13.54 | 13.46 | 13.52 | 11,384 | +0.21(+1.56%) |
Nov 02, 2018 | 13.45 | 13.45 | 13.31 | 13.31 | 1,705 | -0.01(-0.06%) |
Nov 01, 2018 | 13.29 | 13.32 | 13.27 | 13.32 | 14,823 | +0.19(+1.48%) |
Oct 31, 2018 | 13.12 | 13.12 | 13.12 | 13.12 | 407 | +0.19(+1.45%) |
Oct 30, 2018 | 12.89 | 12.94 | 12.83 | 12.94 | 8,854 | +0.15(+1.16%) |
Oct 29, 2018 | 12.99 | 12.99 | 12.78 | 12.79 | 2,140 | -0.16(-1.21%) |
Oct 26, 2018 | 12.76 | 12.94 | 12.76 | 12.94 | 2,754 | -0.14(-1.11%) |
Oct 25, 2018 | 13.00 | 13.09 | 13.00 | 13.09 | 491 | +0.11(+0.85%) |
Oct 24, 2018 | 13.05 | 13.05 | 12.97 | 12.98 | 6,755 | -0.25(-1.89%) |
Oct 23, 2018 | 13.12 | 13.23 | 13.12 | 13.23 | 943 | -0.08(-0.61%) |
Oct 22, 2018 | 13.36 | 13.36 | 13.28 | 13.31 | 2,623 | +0.04(+0.29%) |
Oct 19, 2018 | 13.23 | 13.27 | 13.23 | 13.27 | 3,804 | +0.07(+0.50%) |
Oct 18, 2018 | 13.16 | 13.21 | 13.16 | 13.21 | 3,084 | -0.36(-2.67%) |
Oct 17, 2018 | 13.57 | 13.57 | 13.51 | 13.57 | 2,912 | -0.11(-0.79%) |
Oct 16, 2018 | 13.53 | 13.68 | 13.53 | 13.68 | 18,275 | +0.27(+2.05%) |
Oct 15, 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 6 | +0.00(+0.00%) |
Oct 12, 2018 | 13.42 | 13.42 | 13.38 | 13.40 | 1,836 | +0.24(+1.79%) |
Oct 11, 2018 | 13.27 | 13.28 | 13.04 | 13.16 | 7,788 | -0.18(-1.31%) |
Oct 10, 2018 | 13.51 | 13.51 | 13.34 | 13.34 | 6,122 | -0.30(-2.19%) |
Oct 09, 2018 | 13.62 | 13.64 | 13.62 | 13.64 | 766 | +0.03(+0.23%) |
Oct 08, 2018 | 13.61 | 13.61 | 13.61 | 13.61 | 1,359 | +0.05(+0.39%) |
Oct 05, 2018 | 13.53 | 13.55 | 13.49 | 13.55 | 8,789 | -0.12(-0.89%) |
Oct 04, 2018 | 13.84 | 13.84 | 13.62 | 13.68 | 2,043 | -0.33(-2.34%) |
Oct 03, 2018 | 14.18 | 14.18 | 14.00 | 14.00 | 10,219 | -0.19(-1.33%) |
Oct 02, 2018 | 14.13 | 14.20 | 14.12 | 14.19 | 34,292 | -0.05(-0.33%) |