Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.51 | 14.51 | 14.37 | 14.37 | 3,032 | -0.06(-0.45%) |
Dec 28, 2018 | 14.31 | 14.53 | 14.31 | 14.43 | 5,848 | +0.07(+0.48%) |
Dec 27, 2018 | 14.28 | 14.51 | 14.08 | 14.36 | 4,217 | +0.00(+0.03%) |
Dec 26, 2018 | 14.47 | 15.00 | 14.36 | 14.36 | 23,121 | -0.33(-2.23%) |
Dec 24, 2018 | 14.72 | 15.00 | 14.16 | 14.69 | 4,548 | -0.10(-0.66%) |
Dec 21, 2018 | 14.67 | 15.00 | 14.41 | 14.78 | 39,423 | +0.00(+0.03%) |
Dec 20, 2018 | 14.70 | 15.00 | 14.70 | 14.78 | 8,235 | +0.00(+0.00%) |
Dec 19, 2018 | 14.77 | 15.00 | 14.68 | 14.78 | 11,538 | +0.38(+2.63%) |
Dec 18, 2018 | 14.81 | 14.81 | 14.36 | 14.40 | 3,840 | -0.43(-2.93%) |
Dec 17, 2018 | 15.06 | 15.14 | 14.77 | 14.83 | 5,508 | -0.18(-1.17%) |
Dec 14, 2018 | 15.01 | 15.19 | 15.01 | 15.01 | 2,815 | +0.00(+0.03%) |
Dec 13, 2018 | 14.98 | 15.12 | 14.98 | 15.00 | 7,044 | +0.09(+0.62%) |
Dec 12, 2018 | 14.91 | 14.91 | 14.91 | 14.91 | 2,441 | -0.32(-2.09%) |
Dec 11, 2018 | 15.00 | 15.23 | 14.77 | 15.23 | 3,647 | +0.23(+1.51%) |
Dec 10, 2018 | 14.78 | 15.00 | 14.77 | 15.00 | 4,821 | +0.22(+1.47%) |
Dec 07, 2018 | 14.66 | 14.79 | 14.66 | 14.79 | 4,765 | -0.31(-2.08%) |
Dec 06, 2018 | 15.18 | 15.23 | 14.77 | 15.10 | 5,577 | -0.17(-1.12%) |
Dec 04, 2018 | 15.25 | 15.27 | 15.24 | 15.27 | 4,548 | -0.34(-2.16%) |
Dec 03, 2018 | 15.74 | 15.74 | 15.37 | 15.61 | 7,384 | -0.08(-0.50%) |
Nov 30, 2018 | 15.60 | 16.01 | 15.60 | 15.69 | 9,530 | +0.17(+1.07%) |
Nov 29, 2018 | 15.62 | 15.62 | 15.52 | 15.52 | 807 | -0.02(-0.12%) |
Nov 28, 2018 | 15.46 | 15.70 | 15.39 | 15.54 | 4,522 | +0.18(+1.20%) |
Nov 27, 2018 | 15.28 | 15.35 | 15.28 | 15.35 | 3,617 | +0.06(+0.42%) |
Nov 26, 2018 | 15.43 | 15.43 | 15.03 | 15.29 | 6,589 | -0.12(-0.75%) |
Nov 23, 2018 | 15.41 | 15.41 | 15.41 | 15.41 | 1,083 | +0.40(+2.68%) |
Nov 21, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.41(+2.82%) | |
Nov 20, 2018 | 14.54 | 14.98 | 14.50 | 14.59 | 12,561 | -0.00(-0.03%) |
Nov 19, 2018 | 14.68 | 14.68 | 14.57 | 14.60 | 7,481 | -0.02(-0.16%) |
Nov 16, 2018 | 14.72 | 14.77 | 14.62 | 14.62 | 21,444 | -0.11(-0.72%) |
Nov 15, 2018 | 14.75 | 14.77 | 14.71 | 14.73 | 21,652 | +0.15(+1.05%) |
Nov 14, 2018 | 14.82 | 14.82 | 14.57 | 14.57 | 23,359 | -0.01(-0.10%) |
Nov 13, 2018 | 14.79 | 14.96 | 14.59 | 14.59 | 34,093 | -0.37(-2.46%) |
Nov 12, 2018 | 14.71 | 14.96 | 14.71 | 14.96 | 2,077 | +0.37(+2.52%) |
Nov 09, 2018 | 14.59 | 14.59 | 14.59 | 14.59 | 2,390 | -0.77(-5.00%) |
Nov 08, 2018 | 15.36 | 15.36 | 15.36 | 367 | +0.00(+0.00%) | |
Nov 07, 2018 | 15.36 | 15.36 | 15.36 | 15.36 | 3,229 | +0.17(+1.12%) |
Nov 06, 2018 | 14.83 | 15.19 | 14.83 | 15.19 | 1,844 | +0.23(+1.54%) |
Nov 05, 2018 | 14.95 | 15.28 | 14.36 | 14.96 | 3,915 | +0.15(+1.03%) |
Nov 02, 2018 | 14.80 | 14.80 | 14.80 | 14.80 | 1,521 | -0.28(-1.83%) |
Nov 01, 2018 | 14.82 | 15.08 | 14.82 | 15.08 | 6,655 | +0.32(+2.18%) |
Oct 31, 2018 | 14.82 | 14.82 | 14.67 | 14.76 | 4,237 | -0.33(-2.17%) |
Oct 30, 2018 | 14.74 | 15.09 | 14.74 | 15.09 | 1,899 | +0.24(+1.64%) |
Oct 29, 2018 | 14.48 | 14.84 | 14.48 | 14.84 | 2,707 | -0.03(-0.22%) |
Oct 26, 2018 | 14.76 | 15.42 | 14.72 | 14.87 | 4,780 | +0.11(+0.75%) |
Oct 25, 2018 | 14.05 | 14.76 | 14.05 | 14.76 | 8,363 | +0.70(+5.01%) |
Oct 24, 2018 | 14.38 | 14.38 | 14.06 | 14.06 | 7,096 | -0.12(-0.81%) |
Oct 23, 2018 | 14.38 | 14.38 | 14.17 | 14.17 | 10,173 | -0.32(-2.22%) |
Oct 22, 2018 | 14.51 | 14.51 | 14.27 | 14.50 | 10,530 | +0.23(+1.61%) |
Oct 19, 2018 | 14.34 | 14.34 | 14.27 | 14.27 | 8,039 | -0.23(-1.62%) |
Oct 18, 2018 | 14.28 | 14.50 | 14.23 | 14.50 | 2,620 | +0.21(+1.48%) |
Oct 17, 2018 | 14.29 | 14.29 | 14.29 | 14.29 | 2,003 | -0.07(-0.48%) |
Oct 16, 2018 | 14.28 | 14.36 | 14.21 | 14.36 | 7,740 | +0.20(+1.40%) |
Oct 15, 2018 | 14.22 | 14.29 | 14.16 | 14.16 | 3,498 | -0.15(-1.06%) |
Oct 12, 2018 | 14.28 | 14.55 | 14.27 | 14.31 | 7,605 | +0.05(+0.36%) |
Oct 11, 2018 | 14.69 | 14.69 | 14.26 | 14.26 | 3,596 | -0.01(-0.06%) |
Oct 10, 2018 | 14.96 | 14.96 | 14.27 | 14.27 | 8,904 | -0.38(-2.58%) |
Oct 09, 2018 | 15.05 | 15.05 | 14.65 | 14.65 | 3,348 | +0.01(+0.09%) |
Oct 08, 2018 | 15.02 | 15.05 | 14.63 | 14.63 | 6,199 | -0.10(-0.69%) |
Oct 05, 2018 | 14.66 | 14.74 | 14.66 | 14.74 | 2,607 | +0.23(+1.62%) |
Oct 04, 2018 | 14.74 | 14.74 | 14.50 | 14.50 | 5,404 | +0.18(+1.29%) |
Oct 03, 2018 | 14.73 | 14.73 | 14.32 | 14.32 | 4,241 | -0.49(-3.32%) |
Oct 02, 2018 | 14.75 | 14.81 | 14.75 | 14.81 | 2,125 | -0.05(-0.34%) |