Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.69 | 13.69 | 13.32 | 13.41 | 813,966 | -0.21(-1.51%) |
Dec 28, 2018 | 13.55 | 13.73 | 13.50 | 13.62 | 664,831 | +0.14(+1.01%) |
Dec 27, 2018 | 13.34 | 13.48 | 13.03 | 13.48 | 802,389 | +0.09(+0.68%) |
Dec 26, 2018 | 12.80 | 13.41 | 12.80 | 13.39 | 782,600 | +0.59(+4.63%) |
Dec 24, 2018 | 13.18 | 13.18 | 12.71 | 12.80 | 750,377 | -0.43(-3.27%) |
Dec 21, 2018 | 13.28 | 13.64 | 13.14 | 13.23 | 3,831,945 | +0.02(+0.17%) |
Dec 20, 2018 | 13.55 | 13.64 | 13.09 | 13.21 | 1,423,029 | -0.36(-2.68%) |
Dec 19, 2018 | 13.59 | 13.78 | 13.55 | 13.57 | 981,008 | -0.07(-0.50%) |
Dec 18, 2018 | 13.69 | 13.87 | 13.59 | 13.64 | 806,142 | +0.07(+0.50%) |
Dec 17, 2018 | 13.82 | 14.10 | 13.55 | 13.57 | 1,471,766 | -0.23(-1.65%) |
Dec 14, 2018 | 13.75 | 13.87 | 13.71 | 13.80 | 485,086 | +0.05(+0.33%) |
Dec 13, 2018 | 13.73 | 13.86 | 13.64 | 13.75 | 941,563 | +0.14(+1.00%) |
Dec 12, 2018 | 13.77 | 13.77 | 13.60 | 13.62 | 995,130 | -0.11(-0.80%) |
Dec 11, 2018 | 13.77 | 13.77 | 13.62 | 13.73 | 749,800 | +0.04(+0.32%) |
Dec 10, 2018 | 13.73 | 13.75 | 13.57 | 13.68 | 1,355,462 | +0.04(+0.32%) |
Dec 07, 2018 | 13.66 | 13.68 | 13.55 | 13.64 | 359,712 | +0.02(+0.16%) |
Dec 06, 2018 | 13.44 | 13.62 | 13.33 | 13.62 | 528,841 | +0.18(+1.31%) |
Dec 04, 2018 | 13.68 | 13.68 | 13.42 | 13.44 | 392,388 | -0.22(-1.61%) |
Dec 03, 2018 | 13.73 | 13.75 | 13.57 | 13.66 | 402,510 | +0.00(+0.00%) |
Nov 30, 2018 | 13.68 | 13.73 | 13.57 | 13.66 | 556,859 | -0.02(-0.16%) |
Nov 29, 2018 | 13.53 | 13.71 | 13.51 | 13.68 | 565,553 | +0.18(+1.31%) |
Nov 28, 2018 | 13.44 | 13.55 | 13.35 | 13.51 | 476,310 | +0.07(+0.49%) |
Nov 27, 2018 | 13.44 | 13.48 | 13.40 | 13.44 | 575,852 | -0.02(-0.16%) |
Nov 26, 2018 | 13.40 | 13.46 | 13.35 | 13.46 | 562,760 | +0.11(+0.82%) |
Nov 23, 2018 | 13.22 | 13.37 | 13.15 | 13.35 | 317,641 | +0.11(+0.83%) |
Nov 21, 2018 | 13.24 | 13.24 | 13.24 | 0 | +0.09(+0.67%) | |
Nov 20, 2018 | 13.40 | 13.42 | 13.13 | 13.15 | 708,390 | -0.24(-1.81%) |
Nov 19, 2018 | 13.46 | 13.48 | 13.37 | 13.40 | 449,355 | -0.09(-0.65%) |
Nov 16, 2018 | 13.37 | 13.53 | 13.31 | 13.48 | 1,094,340 | +0.13(+0.99%) |
Nov 15, 2018 | 13.40 | 13.46 | 13.33 | 13.35 | 1,141,750 | -0.11(-0.82%) |
Nov 14, 2018 | 13.48 | 13.53 | 13.33 | 13.46 | 615,260 | -0.02(-0.16%) |
Nov 13, 2018 | 13.51 | 13.62 | 13.46 | 13.48 | 1,028,586 | +0.02(+0.16%) |
Nov 12, 2018 | 13.44 | 13.57 | 13.40 | 13.46 | 1,402,912 | +0.04(+0.33%) |
Nov 09, 2018 | 13.33 | 13.44 | 13.26 | 13.42 | 1,133,325 | +0.04(+0.33%) |
Nov 08, 2018 | 13.24 | 13.46 | 13.22 | 13.37 | 7,725,651 | -0.48(-3.50%) |
Nov 07, 2018 | 13.90 | 13.97 | 13.77 | 13.86 | 783,488 | -0.04(-0.32%) |
Nov 06, 2018 | 13.95 | 13.95 | 13.55 | 13.90 | 570,468 | +0.02(+0.16%) |
Nov 05, 2018 | 13.84 | 13.97 | 13.79 | 13.88 | 1,420,688 | +0.02(+0.16%) |
Nov 02, 2018 | 13.73 | 13.86 | 13.62 | 13.86 | 984,784 | +0.13(+0.96%) |
Nov 01, 2018 | 13.57 | 13.75 | 13.51 | 13.73 | 899,801 | +0.20(+1.47%) |
Oct 31, 2018 | 13.35 | 13.57 | 13.35 | 13.53 | 626,054 | +0.11(+0.82%) |
Oct 30, 2018 | 13.24 | 13.42 | 13.20 | 13.42 | 748,220 | +0.18(+1.33%) |
Oct 29, 2018 | 13.42 | 13.47 | 13.18 | 13.24 | 536,186 | -0.07(-0.50%) |
Oct 26, 2018 | 13.46 | 13.48 | 13.20 | 13.31 | 651,530 | -0.15(-1.15%) |
Oct 25, 2018 | 13.22 | 13.46 | 13.13 | 13.46 | 524,670 | +0.24(+1.83%) |
Oct 24, 2018 | 13.09 | 13.26 | 13.02 | 13.22 | 624,075 | +0.20(+1.52%) |
Oct 23, 2018 | 13.02 | 13.15 | 12.91 | 13.02 | 367,719 | -0.07(-0.51%) |
Oct 22, 2018 | 13.11 | 13.22 | 13.04 | 13.09 | 253,874 | -0.02(-0.17%) |
Oct 19, 2018 | 13.11 | 13.20 | 13.02 | 13.11 | 277,340 | -0.02(-0.17%) |
Oct 18, 2018 | 13.18 | 13.24 | 13.07 | 13.13 | 312,928 | -0.07(-0.50%) |
Oct 17, 2018 | 13.29 | 13.33 | 13.07 | 13.20 | 254,655 | +0.04(+0.33%) |
Oct 16, 2018 | 12.93 | 13.26 | 12.93 | 13.15 | 792,006 | +0.18(+1.36%) |
Oct 15, 2018 | 12.93 | 13.04 | 12.80 | 12.98 | 417,836 | +0.13(+1.03%) |
Oct 12, 2018 | 13.18 | 13.20 | 12.82 | 12.85 | 638,868 | -0.15(-1.19%) |
Oct 11, 2018 | 13.09 | 13.20 | 12.96 | 13.00 | 724,934 | -0.20(-1.50%) |
Oct 10, 2018 | 13.37 | 13.44 | 13.20 | 13.20 | 480,414 | -0.15(-1.16%) |
Oct 09, 2018 | 13.22 | 13.37 | 13.18 | 13.35 | 410,422 | +0.13(+1.00%) |
Oct 08, 2018 | 13.09 | 13.22 | 13.07 | 13.22 | 330,095 | +0.18(+1.35%) |
Oct 05, 2018 | 13.13 | 13.18 | 13.00 | 13.04 | 421,298 | -0.09(-0.67%) |
Oct 04, 2018 | 13.26 | 13.26 | 13.13 | 13.13 | 511,884 | -0.13(-1.00%) |
Oct 03, 2018 | 13.35 | 13.42 | 13.26 | 13.26 | 392,323 | -0.09(-0.66%) |
Oct 02, 2018 | 13.29 | 13.37 | 13.29 | 13.35 | 354,669 | +0.04(+0.33%) |