Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.42 | 12.59 | 12.27 | 12.40 | 53,235 | +0.13(+1.05%) |
Dec 28, 2018 | 11.83 | 12.44 | 11.83 | 12.27 | 38,914 | +0.45(+3.81%) |
Dec 27, 2018 | 11.85 | 11.88 | 11.70 | 11.82 | 13,995 | -0.19(-1.61%) |
Dec 26, 2018 | 10.97 | 12.01 | 10.97 | 12.01 | 69,708 | +0.99(+8.97%) |
Dec 24, 2018 | 10.98 | 11.11 | 10.76 | 11.02 | 53,858 | -0.12(-1.09%) |
Dec 21, 2018 | 11.14 | 11.50 | 11.05 | 11.15 | 158,305 | -0.40(-3.45%) |
Dec 20, 2018 | 11.76 | 11.86 | 11.39 | 11.54 | 105,136 | -0.32(-2.68%) |
Dec 19, 2018 | 12.16 | 12.18 | 11.83 | 11.86 | 30,629 | -0.17(-1.45%) |
Dec 18, 2018 | 11.55 | 12.18 | 11.55 | 12.04 | 130,036 | +0.17(+1.47%) |
Dec 17, 2018 | 12.64 | 12.64 | 11.58 | 11.86 | 81,020 | -0.75(-5.94%) |
Dec 14, 2018 | 12.72 | 12.86 | 12.49 | 12.61 | 44,685 | -0.06(-0.49%) |
Dec 13, 2018 | 13.11 | 13.11 | 12.67 | 12.67 | 17,667 | -0.44(-3.38%) |
Dec 12, 2018 | 13.11 | 13.74 | 12.80 | 13.12 | 18,385 | +0.13(+1.03%) |
Dec 11, 2018 | 13.59 | 13.61 | 12.74 | 12.98 | 22,885 | -0.46(-3.41%) |
Dec 10, 2018 | 12.87 | 13.46 | 12.81 | 13.44 | 22,975 | +0.64(+5.02%) |
Dec 07, 2018 | 12.64 | 12.96 | 12.64 | 12.80 | 19,059 | +0.13(+1.02%) |
Dec 06, 2018 | 12.64 | 12.82 | 12.60 | 12.67 | 31,738 | -0.08(-0.67%) |
Dec 04, 2018 | 12.89 | 13.11 | 12.67 | 12.76 | 15,055 | -0.13(-0.99%) |
Dec 03, 2018 | 12.96 | 12.96 | 12.83 | 12.88 | 18,160 | -0.07(-0.56%) |
Nov 30, 2018 | 13.01 | 13.08 | 12.89 | 12.96 | 23,063 | -0.16(-1.19%) |
Nov 29, 2018 | 13.02 | 13.11 | 13.02 | 13.11 | 9,383 | +0.07(+0.57%) |
Nov 28, 2018 | 13.05 | 13.11 | 12.96 | 13.04 | 13,818 | -0.02(-0.14%) |
Nov 27, 2018 | 13.01 | 13.07 | 13.01 | 13.06 | 13,910 | +0.11(+0.87%) |
Nov 26, 2018 | 13.07 | 13.45 | 12.91 | 12.94 | 22,666 | -0.04(-0.34%) |
Nov 23, 2018 | 13.04 | 13.06 | 12.95 | 12.99 | 3,203 | -0.07(-0.53%) |
Nov 21, 2018 | 13.06 | 13.06 | 13.06 | 0 | -0.03(-0.20%) | |
Nov 20, 2018 | 13.21 | 13.32 | 13.05 | 13.08 | 12,414 | -0.21(-1.54%) |
Nov 19, 2018 | 13.30 | 13.33 | 13.15 | 13.29 | 18,220 | +0.06(+0.45%) |
Nov 16, 2018 | 13.28 | 13.42 | 13.21 | 13.23 | 30,270 | -0.04(-0.31%) |
Nov 15, 2018 | 13.17 | 13.29 | 13.17 | 13.27 | 20,102 | +0.10(+0.76%) |
Nov 14, 2018 | 13.24 | 13.37 | 13.05 | 13.17 | 20,850 | +0.03(+0.19%) |
Nov 13, 2018 | 13.01 | 13.26 | 12.92 | 13.14 | 46,674 | +0.16(+1.20%) |
Nov 12, 2018 | 12.84 | 13.44 | 12.77 | 12.99 | 191,747 | +0.41(+3.23%) |
Nov 09, 2018 | 12.55 | 12.79 | 12.52 | 12.58 | 6,406 | -0.06(-0.49%) |
Nov 08, 2018 | 12.63 | 12.79 | 12.62 | 12.64 | 16,306 | -0.01(-0.10%) |
Nov 07, 2018 | 12.80 | 12.80 | 12.66 | 12.66 | 12,773 | +0.05(+0.37%) |
Nov 06, 2018 | 12.76 | 12.80 | 12.49 | 12.61 | 14,890 | -0.05(-0.42%) |
Nov 05, 2018 | 12.44 | 12.74 | 12.41 | 12.66 | 21,569 | +0.22(+1.81%) |
Nov 02, 2018 | 12.49 | 12.54 | 12.39 | 12.44 | 48,049 | -0.05(-0.40%) |
Nov 01, 2018 | 12.52 | 12.64 | 12.42 | 12.49 | 13,815 | +0.06(+0.50%) |
Oct 31, 2018 | 12.56 | 12.80 | 12.18 | 12.42 | 52,423 | -0.24(-1.87%) |
Oct 30, 2018 | 12.61 | 13.32 | 12.57 | 12.66 | 31,931 | +0.21(+1.65%) |
Oct 29, 2018 | 12.57 | 13.11 | 12.42 | 12.46 | 24,798 | -0.04(-0.30%) |
Oct 26, 2018 | 12.36 | 12.84 | 12.34 | 12.49 | 33,153 | +0.01(+0.05%) |
Oct 25, 2018 | 12.99 | 13.02 | 11.89 | 12.49 | 112,588 | -0.43(-3.33%) |
Oct 24, 2018 | 13.21 | 13.28 | 12.89 | 12.92 | 55,365 | -0.36(-2.68%) |
Oct 23, 2018 | 13.37 | 13.42 | 13.19 | 13.27 | 19,447 | -0.15(-1.14%) |
Oct 22, 2018 | 13.33 | 13.45 | 13.31 | 13.43 | 16,407 | +0.00(+0.02%) |
Oct 19, 2018 | 13.55 | 13.57 | 13.36 | 13.42 | 20,180 | -0.04(-0.29%) |
Oct 18, 2018 | 13.50 | 13.57 | 13.42 | 13.46 | 22,229 | -0.05(-0.37%) |
Oct 17, 2018 | 13.57 | 13.67 | 13.37 | 13.51 | 33,509 | -0.02(-0.16%) |
Oct 16, 2018 | 13.67 | 13.67 | 13.54 | 13.54 | 8,945 | -0.14(-1.00%) |
Oct 15, 2018 | 13.54 | 13.69 | 13.54 | 13.67 | 5,684 | +0.14(+1.01%) |
Oct 12, 2018 | 13.50 | 13.60 | 13.50 | 13.54 | 13,293 | +0.04(+0.28%) |
Oct 11, 2018 | 13.51 | 13.67 | 13.50 | 13.50 | 19,307 | -0.02(-0.14%) |
Oct 10, 2018 | 13.63 | 13.74 | 13.52 | 13.52 | 17,078 | -0.19(-1.37%) |
Oct 09, 2018 | 13.73 | 13.80 | 13.62 | 13.70 | 11,060 | -0.01(-0.09%) |
Oct 08, 2018 | 13.62 | 13.84 | 13.61 | 13.72 | 16,106 | -0.02(-0.14%) |
Oct 05, 2018 | 14.00 | 14.02 | 13.74 | 13.74 | 20,821 | -0.25(-1.79%) |
Oct 04, 2018 | 14.02 | 14.03 | 13.92 | 13.99 | 8,366 | +0.04(+0.30%) |
Oct 03, 2018 | 13.84 | 14.06 | 13.83 | 13.94 | 31,289 | -0.01(-0.10%) |
Oct 02, 2018 | 14.04 | 14.04 | 13.96 | 13.96 | 9,880 | -0.03(-0.24%) |