Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.69 | 13.78 | 12.69 | 13.15 | 38,790 | +0.47(+3.71%) |
Dec 28, 2018 | 12.36 | 13.06 | 12.19 | 12.68 | 14,159 | +0.24(+1.89%) |
Dec 27, 2018 | 12.52 | 13.87 | 12.07 | 12.45 | 33,410 | -0.06(-0.47%) |
Dec 26, 2018 | 11.51 | 12.78 | 11.27 | 12.51 | 35,764 | +1.13(+9.98%) |
Dec 24, 2018 | 11.51 | 11.85 | 11.37 | 11.37 | 5,592 | -0.21(-1.81%) |
Dec 21, 2018 | 11.72 | 11.77 | 11.36 | 11.58 | 56,757 | -0.13(-1.15%) |
Dec 20, 2018 | 11.49 | 11.84 | 11.36 | 11.72 | 33,795 | +0.24(+2.05%) |
Dec 19, 2018 | 12.06 | 12.06 | 11.27 | 11.48 | 38,780 | -0.49(-4.07%) |
Dec 18, 2018 | 12.24 | 12.24 | 11.69 | 11.97 | 17,523 | -0.04(-0.35%) |
Dec 17, 2018 | 12.04 | 13.37 | 11.97 | 12.01 | 19,731 | -0.31(-2.52%) |
Dec 14, 2018 | 12.30 | 12.40 | 11.66 | 12.32 | 16,658 | +0.01(+0.07%) |
Dec 13, 2018 | 12.08 | 12.43 | 11.38 | 12.31 | 19,046 | +0.13(+1.03%) |
Dec 12, 2018 | 11.85 | 12.19 | 11.31 | 12.19 | 73,262 | +0.42(+3.57%) |
Dec 11, 2018 | 12.10 | 12.10 | 11.23 | 11.77 | 22,776 | -0.25(-2.10%) |
Dec 10, 2018 | 12.62 | 12.62 | 11.65 | 12.02 | 94,845 | -0.61(-4.79%) |
Dec 07, 2018 | 12.60 | 12.73 | 12.44 | 12.62 | 50,213 | -0.20(-1.57%) |
Dec 06, 2018 | 13.23 | 13.26 | 12.58 | 12.82 | 36,969 | -0.31(-2.37%) |
Dec 04, 2018 | 13.46 | 13.52 | 13.09 | 13.14 | 65,562 | -0.39(-2.92%) |
Dec 03, 2018 | 13.64 | 13.64 | 13.45 | 13.53 | 15,019 | +0.00(+0.00%) |
Nov 30, 2018 | 13.78 | 13.80 | 13.52 | 13.53 | 10,352 | -0.25(-1.83%) |
Nov 29, 2018 | 13.74 | 13.81 | 13.51 | 13.78 | 9,553 | +0.07(+0.49%) |
Nov 28, 2018 | 13.57 | 13.98 | 13.43 | 13.72 | 32,523 | +0.20(+1.49%) |
Nov 27, 2018 | 13.70 | 13.70 | 13.51 | 13.51 | 2,794 | -0.20(-1.47%) |
Nov 26, 2018 | 13.84 | 13.84 | 13.43 | 13.72 | 10,293 | -0.13(-0.91%) |
Nov 23, 2018 | 13.75 | 13.84 | 13.64 | 13.84 | 3,337 | +0.03(+0.18%) |
Nov 21, 2018 | 13.82 | 13.82 | 13.82 | 0 | +0.22(+1.60%) | |
Nov 20, 2018 | 13.93 | 14.13 | 13.45 | 13.60 | 34,738 | -0.34(-2.47%) |
Nov 19, 2018 | 13.77 | 14.13 | 13.70 | 13.94 | 70,351 | +0.18(+1.34%) |
Nov 16, 2018 | 13.61 | 13.99 | 13.49 | 13.76 | 36,358 | +0.09(+0.67%) |
Nov 15, 2018 | 13.61 | 13.69 | 13.49 | 13.67 | 15,994 | +0.04(+0.31%) |
Nov 14, 2018 | 13.72 | 13.72 | 13.29 | 13.62 | 26,825 | -0.05(-0.37%) |
Nov 13, 2018 | 13.71 | 13.75 | 13.61 | 13.67 | 12,339 | +0.02(+0.12%) |
Nov 12, 2018 | 13.65 | 13.82 | 13.61 | 13.66 | 14,796 | -0.01(-0.06%) |
Nov 09, 2018 | 13.94 | 13.98 | 13.60 | 13.67 | 17,761 | -0.29(-2.10%) |
Nov 08, 2018 | 13.85 | 13.96 | 13.67 | 13.96 | 30,235 | +0.08(+0.54%) |
Nov 07, 2018 | 13.91 | 13.96 | 13.60 | 13.88 | 11,551 | -0.02(-0.12%) |
Nov 06, 2018 | 13.89 | 13.96 | 13.76 | 13.90 | 11,372 | +0.02(+0.12%) |
Nov 05, 2018 | 13.76 | 13.93 | 13.60 | 13.88 | 30,283 | +0.08(+0.55%) |
Nov 02, 2018 | 13.83 | 13.92 | 13.77 | 13.81 | 5,245 | -0.03(-0.24%) |
Nov 01, 2018 | 13.76 | 13.92 | 13.63 | 13.84 | 14,624 | +0.11(+0.79%) |
Oct 31, 2018 | 13.87 | 14.00 | 13.11 | 13.73 | 30,805 | -0.13(-0.97%) |
Oct 30, 2018 | 13.94 | 13.94 | 13.58 | 13.87 | 20,706 | -0.08(-0.60%) |
Oct 29, 2018 | 13.90 | 14.13 | 13.79 | 13.95 | 78,790 | +0.20(+1.46%) |
Oct 26, 2018 | 13.95 | 13.95 | 13.44 | 13.75 | 79,749 | -0.29(-2.09%) |
Oct 25, 2018 | 13.78 | 14.05 | 13.53 | 14.04 | 38,533 | +0.30(+2.20%) |
Oct 24, 2018 | 13.88 | 14.29 | 13.51 | 13.74 | 23,829 | -0.18(-1.32%) |
Oct 23, 2018 | 13.91 | 14.13 | 13.86 | 13.93 | 49,852 | -0.09(-0.66%) |
Oct 22, 2018 | 14.30 | 14.30 | 13.98 | 14.02 | 16,407 | -0.24(-1.71%) |
Oct 19, 2018 | 14.48 | 14.55 | 13.68 | 14.26 | 139,234 | -0.32(-2.19%) |
Oct 18, 2018 | 14.50 | 14.66 | 13.65 | 14.58 | 27,913 | +0.07(+0.46%) |
Oct 17, 2018 | 14.45 | 15.09 | 14.13 | 14.51 | 31,952 | +0.02(+0.12%) |
Oct 16, 2018 | 13.96 | 14.55 | 13.68 | 14.50 | 55,164 | +0.58(+4.16%) |
Oct 15, 2018 | 14.47 | 14.87 | 13.82 | 13.92 | 51,797 | -0.54(-3.71%) |
Oct 12, 2018 | 15.69 | 15.69 | 14.26 | 14.45 | 32,782 | -1.17(-7.51%) |
Oct 11, 2018 | 15.76 | 15.88 | 15.59 | 15.63 | 15,406 | -0.18(-1.17%) |
Oct 10, 2018 | 15.97 | 16.17 | 15.70 | 15.81 | 21,767 | -0.17(-1.05%) |
Oct 09, 2018 | 16.12 | 16.22 | 15.96 | 15.98 | 24,691 | -0.17(-1.04%) |
Oct 08, 2018 | 16.32 | 16.39 | 15.74 | 16.15 | 61,967 | -0.20(-1.23%) |
Oct 05, 2018 | 16.37 | 16.37 | 16.17 | 16.35 | 15,020 | +0.01(+0.05%) |
Oct 04, 2018 | 16.13 | 16.44 | 16.13 | 16.34 | 99,834 | +0.10(+0.62%) |
Oct 03, 2018 | 16.57 | 16.57 | 16.00 | 16.24 | 34,341 | -0.26(-1.58%) |
Oct 02, 2018 | 16.39 | 16.59 | 16.39 | 16.50 | 39,769 | +0.00(+0.00%) |
Oct 01, 2018 | 16.20 | 16.55 | 16.20 | 16.50 | 95,575 | +0.28(+1.71%) |
Sep 28, 2018 | 16.56 | 16.56 | 16.07 | 16.22 | 55,193 | -0.42(-2.52%) |
Sep 27, 2018 | 16.32 | 16.68 | 15.96 | 16.64 | 66,678 | +0.27(+1.64%) |
Sep 26, 2018 | 16.44 | 16.54 | 16.28 | 16.37 | 64,455 | -0.08(-0.46%) |
Sep 25, 2018 | 16.57 | 16.76 | 16.21 | 16.45 | 74,940 | -0.13(-0.76%) |
Sep 24, 2018 | 16.65 | 16.80 | 16.48 | 16.58 | 43,490 | -0.11(-0.65%) |
Sep 21, 2018 | 16.72 | 16.89 | 16.58 | 16.69 | 1,566,146 | -0.06(-0.35%) |
Sep 20, 2018 | 17.03 | 17.03 | 16.58 | 16.74 | 118,529 | -0.21(-1.24%) |
Sep 19, 2018 | 17.09 | 17.16 | 16.50 | 16.95 | 113,796 | -0.11(-0.64%) |
Sep 18, 2018 | 17.17 | 17.23 | 16.93 | 17.06 | 78,008 | -0.10(-0.59%) |
Sep 17, 2018 | 17.11 | 17.26 | 16.48 | 17.16 | 189,786 | +0.05(+0.29%) |
Sep 14, 2018 | 17.09 | 17.19 | 17.00 | 17.11 | 88,571 | +0.02(+0.10%) |
Sep 13, 2018 | 17.22 | 17.36 | 16.95 | 17.10 | 74,443 | -0.07(-0.39%) |
Sep 12, 2018 | 17.45 | 17.52 | 17.00 | 17.16 | 78,746 | -0.35(-2.01%) |
Sep 11, 2018 | 17.08 | 17.56 | 17.07 | 17.52 | 131,887 | +0.40(+2.35%) |
Sep 10, 2018 | 17.11 | 17.11 | 16.89 | 17.11 | 181,823 | +0.03(+0.20%) |
Sep 07, 2018 | 17.02 | 17.11 | 16.86 | 17.08 | 247,236 | +0.09(+0.54%) |
Sep 06, 2018 | 17.13 | 17.13 | 16.78 | 16.99 | 260,260 | -0.14(-0.83%) |
Sep 05, 2018 | 17.36 | 17.36 | 16.53 | 17.13 | 144,754 | -0.23(-1.35%) |
Sep 04, 2018 | 17.20 | 17.57 | 16.41 | 17.36 | 411,347 | +0.58(+3.45%) |