Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.98 | 14.21 | 13.57 | 13.85 | 49,300 | -0.16(-1.14%) |
Dec 28, 2018 | 14.16 | 14.48 | 13.70 | 14.01 | 45,000 | -0.17(-1.20%) |
Dec 27, 2018 | 14.33 | 14.89 | 13.66 | 14.18 | 99,824 | -0.10(-0.70%) |
Dec 26, 2018 | 13.62 | 14.43 | 13.62 | 14.28 | 71,693 | +0.61(+4.46%) |
Dec 24, 2018 | 12.89 | 13.82 | 12.89 | 13.67 | 71,500 | +0.59(+4.51%) |
Dec 21, 2018 | 13.61 | 13.93 | 12.95 | 13.08 | 189,900 | -0.54(-3.96%) |
Dec 20, 2018 | 14.06 | 14.68 | 13.45 | 13.62 | 146,328 | -0.32(-2.30%) |
Dec 19, 2018 | 13.73 | 14.36 | 13.66 | 13.94 | 104,928 | +0.20(+1.46%) |
Dec 18, 2018 | 13.08 | 14.02 | 13.02 | 13.74 | 233,471 | +0.90(+7.01%) |
Dec 17, 2018 | 13.40 | 13.40 | 12.77 | 12.84 | 140,250 | -0.65(-4.82%) |
Dec 14, 2018 | 13.77 | 13.94 | 13.40 | 13.49 | 130,800 | -0.28(-2.03%) |
Dec 13, 2018 | 14.45 | 14.46 | 13.76 | 13.77 | 73,792 | -0.57(-3.97%) |
Dec 12, 2018 | 14.92 | 15.12 | 14.23 | 14.34 | 58,045 | -0.39(-2.65%) |
Dec 11, 2018 | 14.82 | 15.08 | 14.72 | 14.73 | 42,191 | +0.08(+0.55%) |
Dec 10, 2018 | 14.73 | 14.74 | 14.25 | 14.65 | 83,567 | +0.08(+0.55%) |
Dec 07, 2018 | 15.01 | 15.16 | 14.52 | 14.57 | 49,800 | -0.40(-2.67%) |
Dec 06, 2018 | 14.69 | 15.03 | 14.61 | 14.97 | 91,839 | +0.05(+0.34%) |
Dec 04, 2018 | 15.53 | 15.78 | 14.72 | 14.92 | 123,000 | -0.63(-4.05%) |
Dec 03, 2018 | 16.20 | 16.28 | 15.33 | 15.55 | 71,700 | -0.49(-3.05%) |
Nov 30, 2018 | 16.08 | 16.49 | 15.91 | 16.04 | 176,700 | +0.19(+1.20%) |
Nov 29, 2018 | 15.98 | 16.11 | 15.70 | 15.85 | 22,871 | -0.21(-1.31%) |
Nov 28, 2018 | 16.00 | 16.27 | 15.95 | 16.06 | 108,641 | +0.04(+0.25%) |
Nov 27, 2018 | 16.19 | 16.33 | 16.01 | 16.02 | 37,907 | -0.17(-1.05%) |
Nov 26, 2018 | 15.90 | 16.25 | 15.32 | 16.19 | 87,213 | +0.53(+3.38%) |
Nov 23, 2018 | 15.62 | 15.72 | 15.51 | 15.66 | 12,700 | -0.07(-0.45%) |
Nov 21, 2018 | 15.73 | 15.73 | 15.73 | 0 | +1.31(+9.08%) | |
Nov 20, 2018 | 14.79 | 14.79 | 13.94 | 14.42 | 77,882 | -0.41(-2.76%) |
Nov 19, 2018 | 15.34 | 15.34 | 14.76 | 14.83 | 28,052 | -0.51(-3.32%) |
Nov 16, 2018 | 15.02 | 15.44 | 14.84 | 15.34 | 44,500 | +0.19(+1.25%) |
Nov 15, 2018 | 15.44 | 15.45 | 15.09 | 15.15 | 26,153 | -0.38(-2.45%) |
Nov 14, 2018 | 15.39 | 15.88 | 15.34 | 15.53 | 42,795 | +0.24(+1.57%) |
Nov 13, 2018 | 15.32 | 15.63 | 15.00 | 15.29 | 88,675 | -0.05(-0.33%) |
Nov 12, 2018 | 15.44 | 15.49 | 15.05 | 15.34 | 58,835 | -0.14(-0.90%) |
Nov 09, 2018 | 17.16 | 17.16 | 15.43 | 15.48 | 121,000 | -1.75(-10.16%) |
Nov 08, 2018 | 18.00 | 18.20 | 17.00 | 17.23 | 69,788 | -1.05(-5.74%) |
Nov 07, 2018 | 18.06 | 18.33 | 17.90 | 18.28 | 160,245 | +0.21(+1.16%) |
Nov 06, 2018 | 18.18 | 18.40 | 17.79 | 18.07 | 173,070 | -0.06(-0.33%) |
Nov 05, 2018 | 18.12 | 18.29 | 17.82 | 18.13 | 132,320 | -0.02(-0.11%) |
Nov 02, 2018 | 18.31 | 18.39 | 18.05 | 18.15 | 70,000 | -0.09(-0.49%) |
Nov 01, 2018 | 18.07 | 18.32 | 17.82 | 18.24 | 72,382 | +0.24(+1.33%) |
Oct 31, 2018 | 18.31 | 18.31 | 17.95 | 18.00 | 69,585 | -0.20(-1.10%) |
Oct 30, 2018 | 18.36 | 18.62 | 17.82 | 18.20 | 35,929 | -0.19(-1.03%) |
Oct 29, 2018 | 18.64 | 18.65 | 18.12 | 18.39 | 34,098 | -0.09(-0.49%) |
Oct 26, 2018 | 18.43 | 18.57 | 18.22 | 18.48 | 68,700 | -0.10(-0.54%) |
Oct 25, 2018 | 18.56 | 18.79 | 18.09 | 18.58 | 276,195 | +0.00(+0.00%) |
Oct 24, 2018 | 18.79 | 18.90 | 18.49 | 18.58 | 224,905 | -0.28(-1.48%) |
Oct 23, 2018 | 19.19 | 19.32 | 18.84 | 18.86 | 40,372 | -0.50(-2.58%) |
Oct 22, 2018 | 19.49 | 19.53 | 19.16 | 19.36 | 34,374 | -0.11(-0.56%) |
Oct 19, 2018 | 19.43 | 19.80 | 19.16 | 19.47 | 31,300 | +0.04(+0.21%) |
Oct 18, 2018 | 19.18 | 19.65 | 18.95 | 19.43 | 51,518 | +0.13(+0.67%) |
Oct 17, 2018 | 19.25 | 19.65 | 18.96 | 19.30 | 45,904 | +0.07(+0.36%) |
Oct 16, 2018 | 19.05 | 19.66 | 18.99 | 19.23 | 82,022 | +0.44(+2.34%) |
Oct 15, 2018 | 18.96 | 19.00 | 18.56 | 18.79 | 65,108 | -0.15(-0.79%) |
Oct 12, 2018 | 19.51 | 19.68 | 18.87 | 18.94 | 53,000 | -0.36(-1.87%) |
Oct 11, 2018 | 19.22 | 19.75 | 19.00 | 19.30 | 34,054 | +0.05(+0.26%) |
Oct 10, 2018 | 19.65 | 19.81 | 19.10 | 19.25 | 101,995 | -0.38(-1.94%) |
Oct 09, 2018 | 19.84 | 19.85 | 19.48 | 19.63 | 79,531 | -0.26(-1.31%) |
Oct 08, 2018 | 19.95 | 20.49 | 19.43 | 19.89 | 70,243 | -0.07(-0.35%) |
Oct 05, 2018 | 20.12 | 20.15 | 19.49 | 19.96 | 57,700 | -0.12(-0.60%) |
Oct 04, 2018 | 20.77 | 20.91 | 20.02 | 20.08 | 59,709 | -0.66(-3.18%) |
Oct 03, 2018 | 21.13 | 21.32 | 20.50 | 20.74 | 84,358 | -0.38(-1.80%) |
Oct 02, 2018 | 21.00 | 21.30 | 20.13 | 21.12 | 71,725 | +0.08(+0.38%) |