Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.67 | 13.78 | 13.44 | 13.61 | 850,467 | +0.04(+0.33%) |
Dec 28, 2018 | 13.37 | 13.75 | 13.37 | 13.56 | 913,104 | +0.22(+1.63%) |
Dec 27, 2018 | 13.25 | 13.35 | 12.97 | 13.34 | 987,633 | +0.03(+0.23%) |
Dec 26, 2018 | 12.91 | 13.34 | 12.77 | 13.31 | 1,099,777 | +0.41(+3.21%) |
Dec 24, 2018 | 13.19 | 13.27 | 12.89 | 12.90 | 541,198 | -0.37(-2.79%) |
Dec 21, 2018 | 13.47 | 13.65 | 13.25 | 13.27 | 1,638,054 | -0.16(-1.16%) |
Dec 20, 2018 | 13.55 | 13.82 | 13.36 | 13.42 | 919,609 | -0.13(-0.93%) |
Dec 19, 2018 | 14.08 | 14.10 | 13.54 | 13.55 | 1,419,694 | -0.41(-2.97%) |
Dec 18, 2018 | 14.02 | 14.27 | 13.93 | 13.96 | 707,612 | +0.05(+0.37%) |
Dec 17, 2018 | 14.47 | 14.59 | 13.86 | 13.91 | 894,222 | -0.58(-4.03%) |
Dec 14, 2018 | 14.56 | 14.76 | 14.46 | 14.50 | 431,877 | -0.14(-0.96%) |
Dec 13, 2018 | 14.71 | 14.82 | 14.62 | 14.64 | 723,764 | -0.03(-0.20%) |
Dec 12, 2018 | 14.42 | 14.77 | 14.38 | 14.67 | 860,672 | +0.29(+2.01%) |
Dec 11, 2018 | 14.42 | 14.49 | 14.22 | 14.38 | 641,673 | +0.14(+0.99%) |
Dec 10, 2018 | 14.33 | 14.33 | 13.97 | 14.24 | 519,302 | -0.10(-0.67%) |
Dec 07, 2018 | 14.55 | 14.76 | 14.28 | 14.33 | 519,037 | -0.25(-1.72%) |
Dec 06, 2018 | 13.88 | 14.60 | 13.88 | 14.59 | 899,769 | +0.30(+2.12%) |
Dec 04, 2018 | 14.57 | 14.62 | 14.25 | 14.28 | 766,731 | -0.30(-2.03%) |
Dec 03, 2018 | 14.61 | 14.62 | 14.40 | 14.58 | 713,493 | +0.08(+0.56%) |
Nov 30, 2018 | 14.25 | 14.55 | 14.22 | 14.50 | 982,130 | +0.23(+1.61%) |
Nov 29, 2018 | 14.40 | 14.50 | 14.19 | 14.27 | 394,700 | -0.18(-1.23%) |
Nov 28, 2018 | 14.21 | 14.46 | 14.09 | 14.45 | 528,166 | +0.33(+2.36%) |
Nov 27, 2018 | 14.26 | 14.33 | 14.09 | 14.11 | 389,267 | -0.21(-1.50%) |
Nov 26, 2018 | 14.13 | 14.35 | 14.13 | 14.33 | 512,644 | +0.32(+2.27%) |
Nov 23, 2018 | 14.01 | 14.25 | 13.99 | 14.01 | 232,424 | -0.07(-0.53%) |
Nov 21, 2018 | 14.08 | 14.08 | 14.08 | 0 | +0.19(+1.39%) | |
Nov 20, 2018 | 13.71 | 13.91 | 13.62 | 13.89 | 742,898 | +0.10(+0.75%) |
Nov 19, 2018 | 13.95 | 14.02 | 13.73 | 13.79 | 459,816 | -0.16(-1.12%) |
Nov 16, 2018 | 13.82 | 13.96 | 13.77 | 13.94 | 768,758 | +0.03(+0.21%) |
Nov 15, 2018 | 13.87 | 13.97 | 13.65 | 13.91 | 539,912 | -0.05(-0.37%) |
Nov 14, 2018 | 14.11 | 14.13 | 13.87 | 13.96 | 537,167 | -0.04(-0.26%) |
Nov 13, 2018 | 14.41 | 14.53 | 13.94 | 14.00 | 585,240 | -0.35(-2.42%) |
Nov 12, 2018 | 14.35 | 14.47 | 14.24 | 14.35 | 806,310 | +0.02(+0.15%) |
Nov 09, 2018 | 14.39 | 14.45 | 14.25 | 14.33 | 500,389 | -0.12(-0.82%) |
Nov 08, 2018 | 14.35 | 14.46 | 14.27 | 14.45 | 709,716 | +0.07(+0.46%) |
Nov 07, 2018 | 14.33 | 14.42 | 14.22 | 14.38 | 993,716 | +0.11(+0.78%) |
Nov 06, 2018 | 14.28 | 14.42 | 14.26 | 14.27 | 649,114 | -0.04(-0.26%) |
Nov 05, 2018 | 14.30 | 14.43 | 14.10 | 14.30 | 1,053,015 | -0.01(-0.10%) |
Nov 02, 2018 | 14.73 | 14.76 | 14.27 | 14.32 | 1,243,202 | -0.35(-2.37%) |
Nov 01, 2018 | 13.95 | 14.72 | 13.95 | 14.67 | 1,053,637 | +0.62(+4.43%) |
Oct 31, 2018 | 14.06 | 14.22 | 13.88 | 14.05 | 985,212 | +0.13(+0.90%) |
Oct 30, 2018 | 13.54 | 13.93 | 13.48 | 13.92 | 911,105 | +0.38(+2.84%) |
Oct 29, 2018 | 13.43 | 13.82 | 13.40 | 13.54 | 1,186,276 | +0.29(+2.18%) |
Oct 26, 2018 | 13.68 | 13.71 | 13.24 | 13.25 | 1,288,471 | -0.51(-3.71%) |
Oct 25, 2018 | 13.79 | 13.88 | 13.72 | 13.76 | 1,212,979 | +0.01(+0.05%) |
Oct 24, 2018 | 14.02 | 14.03 | 13.75 | 13.75 | 880,737 | -0.23(-1.64%) |
Oct 23, 2018 | 13.86 | 14.09 | 13.70 | 13.98 | 1,803,379 | -0.07(-0.53%) |
Oct 22, 2018 | 14.16 | 14.22 | 14.03 | 14.05 | 562,319 | -0.08(-0.58%) |
Oct 19, 2018 | 14.24 | 14.33 | 14.05 | 14.13 | 650,114 | -0.11(-0.78%) |
Oct 18, 2018 | 14.42 | 14.52 | 14.19 | 14.25 | 812,007 | -0.21(-1.43%) |
Oct 17, 2018 | 14.54 | 14.63 | 14.39 | 14.45 | 777,612 | -0.09(-0.61%) |
Oct 16, 2018 | 14.39 | 14.65 | 14.29 | 14.54 | 798,549 | +0.24(+1.71%) |
Oct 15, 2018 | 14.18 | 14.41 | 14.14 | 14.30 | 988,315 | +0.10(+0.68%) |
Oct 12, 2018 | 14.50 | 14.50 | 14.10 | 14.20 | 1,208,474 | -0.10(-0.72%) |
Oct 11, 2018 | 14.43 | 14.58 | 14.30 | 14.30 | 806,376 | -0.13(-0.92%) |
Oct 10, 2018 | 14.62 | 14.73 | 14.44 | 14.44 | 906,724 | -0.22(-1.51%) |
Oct 09, 2018 | 14.81 | 14.85 | 14.66 | 14.66 | 669,426 | -0.15(-1.00%) |
Oct 08, 2018 | 14.96 | 15.02 | 14.71 | 14.81 | 855,092 | -0.13(-0.89%) |
Oct 05, 2018 | 15.06 | 15.13 | 14.79 | 14.94 | 1,013,885 | -0.09(-0.59%) |
Oct 04, 2018 | 15.54 | 15.54 | 15.01 | 15.03 | 885,237 | -0.53(-3.42%) |
Oct 03, 2018 | 15.86 | 15.93 | 15.56 | 15.56 | 595,544 | -0.24(-1.50%) |
Oct 02, 2018 | 15.76 | 15.81 | 15.70 | 15.80 | 599,323 | +0.06(+0.38%) |