Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.29 | 13.29 | 12.78 | 13.15 | 119,600 | +0.05(+0.38%) |
Dec 28, 2018 | 13.00 | 13.36 | 12.77 | 13.10 | 95,000 | +0.12(+0.92%) |
Dec 27, 2018 | 12.55 | 12.99 | 12.55 | 12.98 | 167,345 | +0.18(+1.41%) |
Dec 26, 2018 | 12.44 | 12.83 | 11.99 | 12.80 | 230,364 | +0.62(+5.09%) |
Dec 24, 2018 | 12.64 | 12.66 | 12.00 | 12.18 | 96,600 | -0.54(-4.25%) |
Dec 21, 2018 | 13.51 | 13.51 | 12.67 | 12.72 | 245,100 | -0.74(-5.50%) |
Dec 20, 2018 | 13.78 | 13.92 | 13.25 | 13.46 | 145,385 | -0.37(-2.68%) |
Dec 19, 2018 | 14.39 | 14.60 | 13.71 | 13.83 | 144,106 | -0.53(-3.69%) |
Dec 18, 2018 | 14.64 | 14.82 | 14.35 | 14.36 | 170,058 | -0.19(-1.31%) |
Dec 17, 2018 | 15.20 | 15.51 | 14.44 | 14.55 | 196,285 | -0.73(-4.78%) |
Dec 14, 2018 | 15.20 | 15.88 | 15.20 | 15.28 | 127,700 | -0.14(-0.91%) |
Dec 13, 2018 | 16.15 | 16.61 | 15.38 | 15.42 | 141,060 | -0.54(-3.38%) |
Dec 12, 2018 | 16.27 | 16.36 | 15.76 | 15.96 | 192,522 | -0.03(-0.19%) |
Dec 11, 2018 | 16.12 | 16.48 | 15.95 | 15.99 | 145,139 | +0.11(+0.69%) |
Dec 10, 2018 | 16.05 | 16.43 | 15.65 | 15.88 | 150,267 | -0.17(-1.06%) |
Dec 07, 2018 | 16.99 | 17.57 | 15.80 | 16.05 | 166,800 | -0.79(-4.69%) |
Dec 06, 2018 | 16.17 | 16.89 | 16.03 | 16.84 | 294,622 | +0.08(+0.48%) |
Dec 04, 2018 | 18.23 | 18.50 | 16.66 | 16.76 | 195,000 | -1.61(-8.76%) |
Dec 03, 2018 | 17.96 | 18.53 | 17.60 | 18.37 | 552,424 | +0.84(+4.79%) |
Nov 30, 2018 | 17.60 | 19.19 | 17.40 | 17.53 | 710,000 | -0.28(-1.57%) |
Nov 29, 2018 | 16.29 | 18.13 | 15.93 | 17.81 | 755,691 | +3.63(+25.60%) |
Nov 28, 2018 | 14.06 | 14.23 | 13.71 | 14.18 | 162,368 | +0.15(+1.07%) |
Nov 27, 2018 | 14.04 | 15.14 | 13.96 | 14.03 | 81,778 | -0.20(-1.41%) |
Nov 26, 2018 | 14.30 | 14.88 | 14.19 | 14.23 | 257,589 | +0.00(+0.00%) |
Nov 23, 2018 | 14.15 | 14.44 | 13.91 | 14.23 | 21,400 | -0.05(-0.35%) |
Nov 21, 2018 | 14.28 | 14.28 | 14.28 | 0 | +0.34(+2.44%) | |
Nov 20, 2018 | 14.54 | 14.69 | 13.85 | 13.94 | 99,595 | -0.87(-5.87%) |
Nov 19, 2018 | 15.01 | 15.32 | 14.76 | 14.81 | 104,728 | -0.37(-2.44%) |
Nov 16, 2018 | 14.98 | 15.25 | 14.69 | 15.18 | 90,700 | +0.05(+0.33%) |
Nov 15, 2018 | 14.35 | 15.23 | 14.35 | 15.13 | 118,066 | +0.64(+4.42%) |
Nov 14, 2018 | 14.45 | 14.84 | 14.31 | 14.49 | 84,892 | +0.15(+1.05%) |
Nov 13, 2018 | 14.43 | 14.80 | 14.23 | 14.34 | 46,414 | -0.07(-0.49%) |
Nov 12, 2018 | 14.64 | 14.78 | 14.29 | 14.41 | 52,927 | -0.19(-1.30%) |
Nov 09, 2018 | 14.81 | 15.02 | 14.46 | 14.60 | 75,100 | -0.34(-2.28%) |
Nov 08, 2018 | 15.25 | 15.34 | 14.75 | 14.94 | 105,002 | -0.38(-2.48%) |
Nov 07, 2018 | 14.90 | 15.36 | 14.36 | 15.32 | 263,528 | +0.49(+3.30%) |
Nov 06, 2018 | 14.73 | 14.83 | 14.48 | 14.83 | 76,566 | +0.04(+0.27%) |
Nov 05, 2018 | 14.90 | 14.97 | 14.57 | 14.79 | 62,922 | -0.06(-0.40%) |
Nov 02, 2018 | 14.63 | 14.91 | 14.45 | 14.85 | 83,800 | +0.23(+1.57%) |
Nov 01, 2018 | 14.35 | 14.81 | 14.33 | 14.62 | 247,273 | +0.37(+2.60%) |
Oct 31, 2018 | 14.16 | 14.43 | 13.98 | 14.25 | 129,399 | +0.28(+2.00%) |
Oct 30, 2018 | 13.62 | 14.00 | 13.52 | 13.97 | 113,083 | +0.34(+2.49%) |
Oct 29, 2018 | 13.67 | 14.20 | 13.48 | 13.63 | 152,305 | +0.15(+1.11%) |
Oct 26, 2018 | 13.80 | 13.90 | 13.28 | 13.48 | 174,700 | -0.47(-3.37%) |
Oct 25, 2018 | 14.17 | 14.33 | 13.88 | 13.95 | 112,662 | -0.12(-0.85%) |
Oct 24, 2018 | 14.81 | 14.93 | 14.04 | 14.07 | 126,661 | -0.77(-5.19%) |
Oct 23, 2018 | 15.24 | 15.24 | 14.05 | 14.84 | 229,062 | -0.68(-4.38%) |
Oct 22, 2018 | 14.86 | 15.63 | 14.84 | 15.52 | 167,920 | +0.69(+4.65%) |
Oct 19, 2018 | 14.74 | 15.07 | 14.58 | 14.83 | 160,500 | +0.10(+0.68%) |
Oct 18, 2018 | 14.74 | 15.22 | 14.63 | 14.73 | 164,856 | -0.10(-0.67%) |
Oct 17, 2018 | 15.07 | 15.14 | 14.55 | 14.83 | 225,628 | -0.32(-2.11%) |
Oct 16, 2018 | 15.28 | 15.50 | 14.71 | 15.15 | 152,928 | -0.05(-0.33%) |
Oct 15, 2018 | 14.82 | 15.31 | 14.66 | 15.20 | 129,717 | +0.38(+2.56%) |
Oct 12, 2018 | 15.15 | 15.15 | 14.63 | 14.82 | 230,800 | -0.18(-1.20%) |
Oct 11, 2018 | 15.20 | 15.63 | 14.97 | 15.00 | 141,183 | -0.28(-1.83%) |
Oct 10, 2018 | 15.91 | 15.97 | 15.25 | 15.28 | 198,237 | -0.72(-4.50%) |
Oct 09, 2018 | 16.18 | 16.33 | 15.81 | 16.00 | 143,226 | -0.23(-1.42%) |
Oct 08, 2018 | 16.09 | 16.34 | 15.95 | 16.23 | 118,734 | +0.10(+0.62%) |
Oct 05, 2018 | 16.22 | 16.27 | 15.71 | 16.13 | 185,700 | +0.01(+0.06%) |
Oct 04, 2018 | 16.04 | 16.23 | 15.96 | 16.12 | 123,935 | +0.10(+0.62%) |
Oct 03, 2018 | 15.52 | 16.28 | 15.33 | 16.02 | 193,980 | +0.59(+3.82%) |
Oct 02, 2018 | 15.30 | 15.67 | 15.10 | 15.43 | 135,544 | +0.18(+1.18%) |