Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.40 | 14.30 | 13.30 | 13.80 | 12,980 | +0.30(+2.22%) |
Dec 28, 2018 | 13.40 | 13.50 | 13.00 | 13.50 | 6,750 | +0.19(+1.39%) |
Dec 27, 2018 | 13.00 | 13.50 | 12.93 | 13.31 | 4,772 | +0.12(+0.87%) |
Dec 26, 2018 | 13.00 | 13.80 | 12.70 | 13.20 | 13,014 | -0.30(-2.22%) |
Dec 24, 2018 | 13.10 | 13.50 | 12.20 | 13.50 | 17,360 | +0.40(+3.05%) |
Dec 21, 2018 | 13.10 | 13.50 | 12.50 | 13.10 | 16,540 | -0.10(-0.76%) |
Dec 20, 2018 | 13.20 | 13.50 | 13.00 | 13.20 | 6,398 | +0.00(+0.00%) |
Dec 19, 2018 | 13.10 | 13.40 | 12.99 | 13.20 | 13,384 | -0.10(-0.75%) |
Dec 18, 2018 | 13.40 | 13.60 | 13.00 | 13.30 | 11,071 | -0.30(-2.21%) |
Dec 17, 2018 | 13.70 | 13.70 | 13.10 | 13.60 | 14,746 | -0.05(-0.37%) |
Dec 14, 2018 | 13.80 | 14.10 | 13.60 | 13.65 | 5,340 | -0.35(-2.50%) |
Dec 13, 2018 | 14.65 | 14.70 | 13.74 | 14.00 | 3,307 | -0.55(-3.78%) |
Dec 12, 2018 | 14.41 | 14.90 | 14.40 | 14.55 | 5,427 | -0.25(-1.69%) |
Dec 11, 2018 | 14.90 | 14.90 | 13.80 | 14.80 | 5,210 | +0.10(+0.68%) |
Dec 10, 2018 | 15.10 | 15.10 | 14.30 | 14.70 | 3,779 | -0.30(-2.00%) |
Dec 07, 2018 | 14.90 | 15.00 | 14.35 | 15.00 | 2,700 | +0.10(+0.67%) |
Dec 06, 2018 | 14.80 | 15.00 | 14.30 | 14.90 | 4,048 | +0.00(+0.00%) |
Dec 04, 2018 | 15.20 | 15.40 | 14.50 | 14.90 | 6,420 | -0.40(-2.61%) |
Dec 03, 2018 | 15.40 | 15.50 | 14.50 | 15.30 | 4,652 | +0.00(+0.00%) |
Nov 30, 2018 | 14.00 | 15.40 | 14.00 | 15.30 | 14,770 | +1.50(+10.87%) |
Nov 29, 2018 | 13.70 | 14.20 | 13.50 | 13.80 | 26,257 | +0.20(+1.47%) |
Nov 28, 2018 | 13.40 | 13.80 | 13.30 | 13.60 | 8,652 | +0.20(+1.49%) |
Nov 27, 2018 | 13.50 | 14.50 | 13.10 | 13.40 | 42,628 | -0.10(-0.74%) |
Nov 26, 2018 | 13.60 | 13.70 | 13.10 | 13.50 | 23,542 | -0.10(-0.74%) |
Nov 23, 2018 | 13.70 | 14.00 | 13.10 | 13.60 | 4,390 | +0.20(+1.49%) |
Nov 21, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.20(-1.47%) | |
Nov 20, 2018 | 13.40 | 13.98 | 12.50 | 13.60 | 39,171 | +0.20(+1.49%) |
Nov 19, 2018 | 13.50 | 14.00 | 13.10 | 13.40 | 3,796 | +0.00(+0.00%) |
Nov 16, 2018 | 13.00 | 14.50 | 13.00 | 13.40 | 10,130 | +0.00(+0.00%) |
Nov 15, 2018 | 13.50 | 13.85 | 13.07 | 13.40 | 25,953 | -0.30(-2.19%) |
Nov 14, 2018 | 16.30 | 16.52 | 13.30 | 13.70 | 66,733 | -2.90(-17.47%) |
Nov 13, 2018 | 16.20 | 17.60 | 16.20 | 16.60 | 19,122 | +0.20(+1.22%) |
Nov 12, 2018 | 16.80 | 16.80 | 16.30 | 16.40 | 5,150 | -0.60(-3.53%) |
Nov 09, 2018 | 16.50 | 17.00 | 16.40 | 17.00 | 2,120 | +0.30(+1.80%) |
Nov 08, 2018 | 16.80 | 16.80 | 16.53 | 16.70 | 1,243 | +0.00(+0.00%) |
Nov 07, 2018 | 16.80 | 17.00 | 16.60 | 16.70 | 6,677 | -0.20(-1.18%) |
Nov 06, 2018 | 16.90 | 17.40 | 16.30 | 16.90 | 3,323 | +0.10(+0.60%) |
Nov 05, 2018 | 16.70 | 17.20 | 16.70 | 16.80 | 11,829 | +0.00(+0.00%) |
Nov 02, 2018 | 16.80 | 17.30 | 16.50 | 16.80 | 1,620 | -0.20(-1.18%) |
Nov 01, 2018 | 16.60 | 17.00 | 16.60 | 17.00 | 2,997 | +0.60(+3.66%) |
Oct 31, 2018 | 16.70 | 16.70 | 16.40 | 16.40 | 3,801 | -0.20(-1.20%) |
Oct 30, 2018 | 16.60 | 16.70 | 16.60 | 16.60 | 4,297 | +0.00(+0.00%) |
Oct 29, 2018 | 17.00 | 17.30 | 16.50 | 16.60 | 6,630 | -0.20(-1.19%) |
Oct 26, 2018 | 16.60 | 17.00 | 16.20 | 16.80 | 2,130 | +0.20(+1.20%) |
Oct 25, 2018 | 16.70 | 17.00 | 16.60 | 16.60 | 2,935 | -0.20(-1.19%) |
Oct 24, 2018 | 16.80 | 17.00 | 16.70 | 16.80 | 664 | -0.03(-0.17%) |
Oct 23, 2018 | 16.90 | 17.00 | 16.60 | 16.83 | 5,879 | +0.03(+0.17%) |
Oct 22, 2018 | 17.30 | 17.30 | 16.80 | 16.80 | 2,056 | -0.60(-3.45%) |
Oct 19, 2018 | 17.40 | 17.40 | 16.50 | 17.40 | 4,890 | +0.40(+2.35%) |
Oct 18, 2018 | 16.40 | 17.50 | 16.00 | 17.00 | 8,214 | +0.50(+3.03%) |
Oct 17, 2018 | 16.20 | 16.80 | 16.00 | 16.50 | 1,056 | +0.30(+1.85%) |
Oct 16, 2018 | 16.30 | 16.40 | 15.90 | 16.20 | 897 | -0.20(-1.22%) |
Oct 15, 2018 | 15.70 | 16.40 | 15.40 | 16.40 | 2,647 | +0.80(+5.13%) |
Oct 12, 2018 | 16.00 | 16.30 | 15.60 | 15.60 | 9,400 | -0.40(-2.50%) |
Oct 11, 2018 | 16.40 | 16.42 | 16.00 | 16.00 | 7,420 | -0.80(-4.76%) |
Oct 10, 2018 | 17.10 | 17.40 | 15.90 | 16.80 | 10,748 | -0.40(-2.33%) |
Oct 09, 2018 | 17.20 | 17.50 | 17.20 | 17.20 | 2,595 | -0.20(-1.15%) |
Oct 08, 2018 | 17.80 | 17.80 | 17.20 | 17.40 | 2,686 | -0.20(-1.14%) |
Oct 05, 2018 | 17.70 | 17.80 | 17.60 | 17.60 | 2,950 | -0.10(-0.56%) |
Oct 04, 2018 | 17.60 | 17.80 | 17.60 | 17.70 | 1,555 | +0.10(+0.57%) |
Oct 03, 2018 | 17.90 | 17.90 | 17.60 | 17.60 | 7,707 | -0.45(-2.49%) |
Oct 02, 2018 | 18.00 | 18.20 | 17.80 | 18.05 | 3,614 | +0.15(+0.84%) |