Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.90 | 12.99 | 12.89 | 12.95 | 2,080,056 | +0.12(+0.93%) |
Dec 28, 2018 | 12.74 | 12.84 | 12.72 | 12.83 | 2,016,630 | +0.12(+0.94%) |
Dec 27, 2018 | 12.71 | 12.78 | 12.67 | 12.71 | 1,379,346 | -0.04(-0.35%) |
Dec 26, 2018 | 12.71 | 12.76 | 12.71 | 12.75 | 1,987,335 | +0.04(+0.29%) |
Dec 24, 2018 | 12.75 | 12.77 | 12.67 | 12.71 | 710,158 | -0.13(-1.05%) |
Dec 21, 2018 | 12.86 | 12.89 | 12.84 | 12.85 | 1,319,747 | -0.04(-0.29%) |
Dec 20, 2018 | 12.92 | 12.96 | 12.84 | 12.89 | 1,890,472 | -0.06(-0.46%) |
Dec 19, 2018 | 12.95 | 12.99 | 12.92 | 12.95 | 1,644,860 | -0.02(-0.17%) |
Dec 18, 2018 | 12.98 | 12.98 | 12.93 | 12.97 | 1,027,576 | +0.01(+0.12%) |
Dec 17, 2018 | 12.96 | 13.00 | 12.92 | 12.95 | 3,598,298 | -0.03(-0.23%) |
Dec 14, 2018 | 13.01 | 13.01 | 12.97 | 12.98 | 1,462,020 | -0.03(-0.23%) |
Dec 13, 2018 | 13.04 | 13.04 | 13.01 | 13.01 | 1,283,213 | -0.03(-0.23%) |
Dec 12, 2018 | 13.07 | 13.08 | 13.04 | 13.04 | 1,457,382 | -0.01(-0.06%) |
Dec 11, 2018 | 13.04 | 13.10 | 13.04 | 13.05 | 1,141,935 | +0.03(+0.23%) |
Dec 10, 2018 | 12.99 | 13.07 | 12.98 | 13.02 | 1,887,151 | +0.01(+0.06%) |
Dec 07, 2018 | 12.99 | 13.06 | 12.99 | 13.01 | 1,073,551 | +0.02(+0.17%) |
Dec 06, 2018 | 12.95 | 13.01 | 12.93 | 12.99 | 941,366 | -0.02(-0.17%) |
Dec 04, 2018 | 13.07 | 13.08 | 12.97 | 13.01 | 2,389,678 | -0.05(-0.40%) |
Dec 03, 2018 | 13.07 | 13.10 | 13.03 | 13.07 | 1,475,806 | +0.04(+0.29%) |
Nov 30, 2018 | 13.10 | 13.10 | 13.03 | 13.03 | 1,235,804 | -0.04(-0.29%) |
Nov 29, 2018 | 13.11 | 13.13 | 13.07 | 13.07 | 416,967 | -0.04(-0.28%) |
Nov 28, 2018 | 13.09 | 13.14 | 13.08 | 13.10 | 971,310 | +0.01(+0.11%) |
Nov 27, 2018 | 13.08 | 13.11 | 13.07 | 13.09 | 605,056 | -0.01(-0.11%) |
Nov 26, 2018 | 13.11 | 13.15 | 13.09 | 13.10 | 489,198 | +0.01(+0.06%) |
Nov 23, 2018 | 13.12 | 13.13 | 13.10 | 13.10 | 426,148 | -0.03(-0.23%) |
Nov 21, 2018 | 13.13 | 13.13 | 13.13 | 0 | +0.06(+0.46%) | |
Nov 20, 2018 | 13.09 | 13.10 | 13.03 | 13.07 | 1,033,742 | -0.06(-0.45%) |
Nov 19, 2018 | 13.15 | 13.18 | 13.12 | 13.13 | 586,470 | -0.04(-0.32%) |
Nov 16, 2018 | 13.14 | 13.18 | 13.12 | 13.17 | 571,261 | +0.01(+0.11%) |
Nov 15, 2018 | 13.20 | 13.22 | 13.14 | 13.15 | 908,055 | -0.07(-0.51%) |
Nov 14, 2018 | 13.26 | 13.27 | 13.22 | 13.22 | 719,092 | -0.03(-0.22%) |
Nov 13, 2018 | 13.24 | 13.27 | 13.23 | 13.25 | 495,570 | +0.01(+0.11%) |
Nov 12, 2018 | 13.26 | 13.26 | 13.23 | 13.23 | 540,324 | -0.03(-0.22%) |
Nov 09, 2018 | 13.24 | 13.26 | 13.23 | 13.26 | 153,324 | +0.01(+0.11%) |
Nov 08, 2018 | 13.23 | 13.27 | 13.23 | 13.25 | 389,214 | +0.00(+0.00%) |
Nov 07, 2018 | 13.26 | 13.29 | 13.25 | 13.25 | 321,235 | +0.02(+0.17%) |
Nov 06, 2018 | 13.20 | 13.25 | 13.20 | 13.23 | 231,642 | +0.01(+0.11%) |
Nov 05, 2018 | 13.19 | 13.24 | 13.18 | 13.21 | 733,675 | -0.01(-0.06%) |
Nov 02, 2018 | 13.29 | 13.32 | 13.21 | 13.22 | 677,833 | -0.04(-0.34%) |
Nov 01, 2018 | 13.26 | 13.29 | 13.26 | 13.26 | 406,355 | +0.01(+0.11%) |
Oct 31, 2018 | 13.28 | 13.28 | 13.24 | 13.25 | 736,752 | -0.01(-0.06%) |
Oct 30, 2018 | 13.25 | 13.28 | 13.23 | 13.26 | 322,608 | -0.01(-0.06%) |
Oct 29, 2018 | 13.25 | 13.29 | 13.24 | 13.26 | 538,503 | +0.04(+0.28%) |
Oct 26, 2018 | 13.21 | 13.28 | 13.21 | 13.23 | 438,281 | -0.01(-0.11%) |
Oct 25, 2018 | 13.22 | 13.27 | 13.21 | 13.24 | 754,029 | +0.02(+0.17%) |
Oct 24, 2018 | 13.28 | 13.30 | 13.21 | 13.22 | 358,548 | -0.04(-0.28%) |
Oct 23, 2018 | 13.24 | 13.26 | 13.21 | 13.26 | 653,141 | +0.01(+0.06%) |
Oct 22, 2018 | 13.26 | 13.28 | 13.20 | 13.25 | 288,028 | +0.02(+0.17%) |
Oct 19, 2018 | 13.19 | 13.24 | 13.19 | 13.23 | 357,016 | +0.04(+0.34%) |
Oct 18, 2018 | 13.15 | 13.19 | 13.13 | 13.18 | 191,480 | +0.02(+0.17%) |
Oct 17, 2018 | 13.12 | 13.17 | 13.12 | 13.16 | 436,208 | +0.01(+0.06%) |
Oct 16, 2018 | 13.12 | 13.16 | 13.12 | 13.15 | 435,453 | +0.04(+0.34%) |
Oct 15, 2018 | 13.10 | 13.14 | 13.09 | 13.11 | 567,242 | -0.01(-0.11%) |
Oct 12, 2018 | 13.14 | 13.17 | 13.11 | 13.12 | 744,078 | +0.01(+0.06%) |
Oct 11, 2018 | 13.09 | 13.14 | 13.09 | 13.12 | 537,623 | +0.02(+0.17%) |
Oct 10, 2018 | 13.14 | 13.15 | 13.08 | 13.09 | 907,062 | -0.07(-0.51%) |
Oct 09, 2018 | 13.12 | 13.17 | 13.12 | 13.16 | 231,396 | +0.04(+0.28%) |
Oct 08, 2018 | 13.14 | 13.16 | 13.09 | 13.12 | 659,353 | -0.01(-0.11%) |
Oct 05, 2018 | 13.13 | 13.16 | 13.09 | 13.14 | 874,407 | -0.01(-0.11%) |
Oct 04, 2018 | 13.20 | 13.21 | 13.12 | 13.15 | 1,354,892 | -0.08(-0.61%) |
Oct 03, 2018 | 13.34 | 13.35 | 13.21 | 13.23 | 776,070 | -0.10(-0.72%) |
Oct 02, 2018 | 13.37 | 13.38 | 13.32 | 13.33 | 517,771 | -0.02(-0.17%) |