Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.42 | 14.56 | 14.41 | 14.52 | 10,897,100 | +0.10(+0.69%) |
Dec 28, 2018 | 14.40 | 14.45 | 14.32 | 14.42 | 11,445,200 | +0.12(+0.84%) |
Dec 27, 2018 | 14.25 | 14.34 | 14.21 | 14.30 | 13,957,737 | +0.19(+1.35%) |
Dec 26, 2018 | 14.10 | 14.24 | 14.05 | 14.11 | 15,132,206 | +0.24(+1.73%) |
Dec 24, 2018 | 13.79 | 13.91 | 13.79 | 13.87 | 6,303,900 | +0.13(+0.95%) |
Dec 21, 2018 | 13.82 | 13.84 | 13.71 | 13.74 | 7,224,300 | -0.11(-0.79%) |
Dec 20, 2018 | 13.88 | 13.94 | 13.80 | 13.85 | 13,577,052 | +0.16(+1.17%) |
Dec 19, 2018 | 13.81 | 13.93 | 13.65 | 13.69 | 16,734,200 | -0.06(-0.44%) |
Dec 18, 2018 | 13.75 | 13.82 | 13.72 | 13.75 | 6,808,492 | -0.02(-0.15%) |
Dec 17, 2018 | 13.71 | 13.81 | 13.68 | 13.77 | 6,516,829 | +0.07(+0.51%) |
Dec 14, 2018 | 13.62 | 13.73 | 13.60 | 13.70 | 8,673,700 | -0.16(-1.15%) |
Dec 13, 2018 | 13.84 | 13.88 | 13.80 | 13.86 | 4,870,031 | +0.04(+0.29%) |
Dec 12, 2018 | 13.80 | 13.89 | 13.79 | 13.82 | 7,021,630 | +0.16(+1.17%) |
Dec 11, 2018 | 13.76 | 13.82 | 13.63 | 13.66 | 6,799,530 | +0.01(+0.07%) |
Dec 10, 2018 | 13.63 | 13.71 | 13.60 | 13.65 | 6,420,306 | -0.08(-0.58%) |
Dec 07, 2018 | 13.64 | 13.76 | 13.63 | 13.73 | 8,447,700 | +0.13(+0.96%) |
Dec 06, 2018 | 13.54 | 13.61 | 13.52 | 13.60 | 6,371,962 | -0.02(-0.15%) |
Dec 04, 2018 | 13.74 | 13.77 | 13.62 | 13.62 | 10,209,700 | +0.13(+0.96%) |
Dec 03, 2018 | 13.63 | 13.65 | 13.48 | 13.49 | 11,925,478 | +0.17(+1.28%) |
Nov 30, 2018 | 13.30 | 13.32 | 13.20 | 13.32 | 7,261,000 | -0.11(-0.82%) |
Nov 29, 2018 | 13.47 | 13.52 | 13.40 | 13.43 | 6,866,908 | +0.00(+0.00%) |
Nov 28, 2018 | 13.31 | 13.53 | 13.26 | 13.43 | 8,932,340 | +0.14(+1.05%) |
Nov 27, 2018 | 13.40 | 13.42 | 13.23 | 13.29 | 7,161,251 | -0.10(-0.75%) |
Nov 26, 2018 | 13.43 | 13.46 | 13.36 | 13.39 | 5,099,991 | -0.03(-0.22%) |
Nov 23, 2018 | 13.43 | 13.45 | 13.39 | 13.42 | 3,310,600 | -0.18(-1.32%) |
Nov 21, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.15(+1.12%) | |
Nov 20, 2018 | 13.53 | 13.54 | 13.36 | 13.45 | 6,922,861 | -0.10(-0.74%) |
Nov 19, 2018 | 13.53 | 13.57 | 13.49 | 13.55 | 6,232,037 | +0.02(+0.15%) |
Nov 16, 2018 | 13.52 | 13.55 | 13.47 | 13.53 | 8,751,000 | +0.11(+0.82%) |
Nov 15, 2018 | 13.31 | 13.48 | 13.30 | 13.42 | 7,407,373 | +0.14(+1.05%) |
Nov 14, 2018 | 13.16 | 13.34 | 13.14 | 13.28 | 11,362,573 | +0.13(+0.99%) |
Nov 13, 2018 | 13.16 | 13.24 | 13.11 | 13.15 | 10,739,982 | -0.02(-0.15%) |
Nov 12, 2018 | 13.22 | 13.22 | 13.15 | 13.17 | 5,991,046 | -0.15(-1.13%) |
Nov 09, 2018 | 13.37 | 13.37 | 13.25 | 13.32 | 12,229,800 | -0.24(-1.77%) |
Nov 08, 2018 | 13.56 | 13.61 | 13.51 | 13.56 | 5,514,553 | -0.11(-0.80%) |
Nov 07, 2018 | 13.75 | 13.77 | 13.67 | 13.67 | 4,200,768 | +0.02(+0.15%) |
Nov 06, 2018 | 13.71 | 13.73 | 13.61 | 13.65 | 5,152,306 | -0.11(-0.80%) |
Nov 05, 2018 | 13.77 | 13.83 | 13.72 | 13.76 | 5,177,153 | -0.10(-0.72%) |
Nov 02, 2018 | 13.91 | 14.01 | 13.82 | 13.86 | 9,784,100 | +0.03(+0.22%) |
Nov 01, 2018 | 13.72 | 13.92 | 13.69 | 13.83 | 11,925,721 | +0.42(+3.13%) |
Oct 31, 2018 | 13.44 | 13.47 | 13.39 | 13.41 | 9,383,635 | -0.20(-1.47%) |
Oct 30, 2018 | 13.57 | 13.63 | 13.56 | 13.61 | 5,980,385 | +0.02(+0.15%) |
Oct 29, 2018 | 13.80 | 13.80 | 13.53 | 13.59 | 9,773,862 | -0.22(-1.59%) |
Oct 26, 2018 | 13.80 | 13.88 | 13.77 | 13.81 | 7,874,500 | +0.07(+0.51%) |
Oct 25, 2018 | 13.77 | 13.79 | 13.71 | 13.74 | 6,665,114 | -0.05(-0.36%) |
Oct 24, 2018 | 13.85 | 13.88 | 13.76 | 13.79 | 6,597,426 | -0.04(-0.29%) |
Oct 23, 2018 | 13.89 | 13.91 | 13.82 | 13.83 | 8,087,950 | +0.15(+1.10%) |
Oct 22, 2018 | 13.69 | 13.70 | 13.64 | 13.68 | 4,818,901 | -0.06(-0.44%) |
Oct 19, 2018 | 13.80 | 13.83 | 13.72 | 13.74 | 4,864,400 | +0.04(+0.29%) |
Oct 18, 2018 | 13.70 | 13.78 | 13.65 | 13.70 | 6,016,151 | -0.04(-0.29%) |
Oct 17, 2018 | 13.79 | 13.85 | 13.72 | 13.74 | 7,073,997 | -0.04(-0.29%) |
Oct 16, 2018 | 13.91 | 13.93 | 13.76 | 13.78 | 7,548,933 | -0.02(-0.14%) |
Oct 15, 2018 | 13.83 | 13.88 | 13.77 | 13.80 | 6,605,761 | +0.06(+0.44%) |
Oct 12, 2018 | 13.78 | 13.81 | 13.67 | 13.74 | 8,082,200 | +0.07(+0.51%) |
Oct 11, 2018 | 13.59 | 13.75 | 13.56 | 13.67 | 15,828,370 | +0.22(+1.64%) |
Oct 10, 2018 | 13.49 | 13.50 | 13.39 | 13.45 | 8,632,798 | -0.08(-0.59%) |
Oct 09, 2018 | 13.48 | 13.55 | 13.40 | 13.53 | 6,389,778 | +0.00(+0.00%) |
Oct 08, 2018 | 13.46 | 13.53 | 13.40 | 13.53 | 9,289,195 | -0.22(-1.60%) |
Oct 05, 2018 | 13.81 | 13.83 | 13.70 | 13.75 | 7,015,900 | +0.04(+0.29%) |
Oct 04, 2018 | 13.85 | 13.87 | 13.66 | 13.71 | 9,242,537 | -0.07(-0.51%) |
Oct 03, 2018 | 13.84 | 13.89 | 13.74 | 13.78 | 8,549,214 | -0.01(-0.07%) |
Oct 02, 2018 | 13.90 | 14.02 | 13.76 | 13.79 | 20,933,630 | +0.17(+1.25%) |