Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.48 | 12.48 | 12.14 | 12.39 | 101,104 | +0.04(+0.30%) |
Dec 28, 2018 | 12.49 | 12.79 | 12.24 | 12.36 | 97,707 | -0.08(-0.65%) |
Dec 27, 2018 | 12.77 | 12.77 | 11.99 | 12.44 | 200,428 | -0.50(-3.87%) |
Dec 26, 2018 | 12.36 | 12.96 | 12.35 | 12.94 | 93,303 | +0.62(+5.02%) |
Dec 24, 2018 | 12.15 | 12.61 | 12.09 | 12.32 | 115,781 | +0.02(+0.18%) |
Dec 21, 2018 | 12.39 | 12.80 | 12.28 | 12.30 | 351,556 | -0.10(-0.77%) |
Dec 20, 2018 | 12.61 | 12.82 | 12.35 | 12.39 | 149,317 | -0.20(-1.58%) |
Dec 19, 2018 | 12.64 | 13.11 | 12.47 | 12.59 | 232,827 | -0.04(-0.35%) |
Dec 18, 2018 | 13.25 | 13.35 | 12.50 | 12.63 | 158,511 | -0.43(-3.32%) |
Dec 17, 2018 | 13.57 | 13.74 | 13.00 | 13.07 | 132,319 | -0.43(-3.16%) |
Dec 14, 2018 | 13.73 | 13.89 | 13.42 | 13.50 | 257,518 | -0.43(-3.07%) |
Dec 13, 2018 | 13.81 | 14.31 | 13.62 | 13.92 | 206,200 | +0.22(+1.61%) |
Dec 12, 2018 | 13.62 | 13.98 | 13.50 | 13.70 | 117,967 | +0.35(+2.59%) |
Dec 11, 2018 | 13.50 | 13.64 | 13.26 | 13.36 | 120,056 | +0.10(+0.72%) |
Dec 10, 2018 | 13.34 | 13.42 | 12.97 | 13.26 | 116,994 | -0.26(-1.90%) |
Dec 07, 2018 | 13.76 | 13.98 | 13.47 | 13.52 | 153,695 | -0.06(-0.43%) |
Dec 06, 2018 | 13.43 | 13.58 | 13.14 | 13.58 | 196,777 | +0.07(+0.55%) |
Dec 04, 2018 | 13.98 | 14.28 | 13.39 | 13.50 | 244,608 | -0.81(-5.66%) |
Dec 03, 2018 | 14.42 | 14.54 | 14.08 | 14.31 | 129,226 | +0.13(+0.88%) |
Nov 30, 2018 | 14.05 | 14.31 | 13.77 | 14.19 | 195,414 | +0.04(+0.31%) |
Nov 29, 2018 | 14.06 | 14.89 | 14.06 | 14.14 | 263,970 | +0.10(+0.68%) |
Nov 28, 2018 | 14.11 | 14.19 | 13.55 | 14.05 | 623,429 | -0.07(-0.52%) |
Nov 27, 2018 | 12.82 | 14.14 | 12.82 | 14.12 | 132,823 | +1.29(+10.03%) |
Nov 26, 2018 | 12.75 | 12.86 | 12.58 | 12.83 | 166,513 | +0.20(+1.57%) |
Nov 23, 2018 | 12.28 | 12.77 | 12.24 | 12.63 | 70,256 | +0.21(+1.66%) |
Nov 21, 2018 | 12.43 | 12.43 | 12.43 | 0 | +0.58(+4.91%) | |
Nov 20, 2018 | 12.14 | 12.14 | 11.49 | 11.85 | 581,290 | -0.43(-3.48%) |
Nov 19, 2018 | 12.48 | 12.66 | 12.14 | 12.27 | 142,476 | -0.28(-2.23%) |
Nov 16, 2018 | 12.70 | 12.86 | 12.43 | 12.55 | 210,770 | -0.25(-1.95%) |
Nov 15, 2018 | 12.63 | 12.85 | 12.58 | 12.80 | 89,862 | +0.13(+1.04%) |
Nov 14, 2018 | 12.68 | 12.87 | 12.47 | 12.67 | 131,619 | +0.10(+0.76%) |
Nov 13, 2018 | 12.91 | 13.18 | 12.48 | 12.58 | 180,129 | -0.24(-1.84%) |
Nov 12, 2018 | 13.03 | 13.05 | 12.75 | 12.81 | 177,107 | -0.28(-2.14%) |
Nov 09, 2018 | 13.61 | 13.61 | 12.90 | 13.09 | 287,958 | -0.75(-5.42%) |
Nov 08, 2018 | 14.42 | 14.42 | 13.73 | 13.84 | 262,926 | -0.59(-4.08%) |
Nov 07, 2018 | 15.53 | 15.61 | 14.33 | 14.43 | 410,258 | -1.96(-11.94%) |
Nov 06, 2018 | 15.97 | 16.40 | 15.92 | 16.39 | 389,491 | +0.39(+2.44%) |
Nov 05, 2018 | 16.01 | 16.08 | 15.86 | 16.00 | 168,923 | -0.01(-0.05%) |
Nov 02, 2018 | 16.01 | 16.44 | 15.91 | 16.01 | 274,097 | +0.00(+0.00%) |
Nov 01, 2018 | 15.94 | 16.34 | 15.83 | 16.01 | 337,933 | +0.18(+1.12%) |
Oct 31, 2018 | 16.01 | 16.01 | 15.76 | 15.83 | 116,106 | -0.18(-1.10%) |
Oct 30, 2018 | 16.01 | 16.18 | 15.69 | 16.01 | 140,103 | +0.06(+0.37%) |
Oct 29, 2018 | 15.31 | 16.31 | 15.29 | 15.95 | 300,930 | +0.91(+6.02%) |
Oct 26, 2018 | 14.50 | 15.13 | 14.45 | 15.04 | 131,409 | +0.48(+3.28%) |
Oct 25, 2018 | 14.67 | 15.07 | 14.53 | 14.56 | 114,961 | +0.01(+0.10%) |
Oct 24, 2018 | 15.54 | 15.54 | 14.53 | 14.55 | 96,424 | -0.92(-5.95%) |
Oct 23, 2018 | 15.38 | 15.53 | 15.00 | 15.47 | 134,371 | -0.18(-1.18%) |
Oct 22, 2018 | 15.74 | 15.77 | 15.49 | 15.65 | 119,979 | -0.18(-1.12%) |
Oct 19, 2018 | 15.64 | 15.89 | 15.43 | 15.83 | 208,732 | +0.35(+2.23%) |
Oct 18, 2018 | 15.81 | 16.06 | 15.48 | 15.48 | 76,849 | -0.44(-2.77%) |
Oct 17, 2018 | 15.77 | 16.01 | 15.49 | 15.92 | 88,068 | +0.15(+0.93%) |
Oct 16, 2018 | 15.46 | 15.91 | 15.28 | 15.78 | 114,233 | +0.44(+2.88%) |
Oct 15, 2018 | 15.14 | 15.43 | 14.97 | 15.34 | 90,180 | +0.20(+1.31%) |
Oct 12, 2018 | 15.36 | 15.70 | 14.97 | 15.14 | 105,725 | +0.03(+0.19%) |
Oct 11, 2018 | 15.44 | 15.54 | 15.07 | 15.11 | 141,416 | -0.48(-3.07%) |
Oct 10, 2018 | 16.07 | 16.19 | 15.57 | 15.59 | 161,058 | -0.54(-3.33%) |
Oct 09, 2018 | 15.87 | 16.19 | 15.87 | 16.12 | 102,624 | +0.26(+1.62%) |
Oct 08, 2018 | 15.77 | 15.91 | 15.59 | 15.87 | 72,981 | +0.10(+0.61%) |
Oct 05, 2018 | 15.73 | 15.81 | 15.52 | 15.77 | 86,020 | -0.07(-0.42%) |
Oct 04, 2018 | 16.20 | 16.36 | 15.79 | 15.84 | 101,049 | -0.43(-2.67%) |
Oct 03, 2018 | 16.17 | 16.40 | 16.02 | 16.27 | 228,871 | +0.15(+0.96%) |
Oct 02, 2018 | 15.98 | 16.45 | 15.91 | 16.12 | 321,032 | +0.26(+1.62%) |