Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.79 | 14.06 | 12.61 | 12.68 | 16,261 | -0.16(-1.27%) |
Dec 28, 2018 | 12.60 | 12.88 | 12.44 | 12.84 | 10,881 | +0.36(+2.88%) |
Dec 27, 2018 | 12.55 | 12.65 | 12.00 | 12.48 | 25,826 | -0.16(-1.29%) |
Dec 26, 2018 | 12.78 | 12.78 | 12.40 | 12.64 | 20,719 | +0.20(+1.64%) |
Dec 24, 2018 | 12.55 | 12.86 | 12.44 | 12.44 | 6,969 | -0.05(-0.39%) |
Dec 21, 2018 | 12.75 | 12.76 | 12.49 | 12.49 | 12,593 | -0.51(-3.90%) |
Dec 20, 2018 | 13.09 | 13.13 | 12.93 | 13.00 | 7,529 | -0.31(-2.37%) |
Dec 19, 2018 | 13.13 | 13.31 | 13.13 | 13.31 | 6,032 | +0.00(+0.03%) |
Dec 18, 2018 | 13.54 | 13.59 | 13.30 | 13.31 | 22,510 | -0.25(-1.87%) |
Dec 17, 2018 | 13.54 | 13.61 | 13.54 | 13.56 | 10,441 | -0.06(-0.42%) |
Dec 14, 2018 | 13.72 | 13.80 | 13.61 | 13.62 | 3,668 | -0.19(-1.36%) |
Dec 13, 2018 | 13.92 | 13.92 | 13.71 | 13.81 | 9,731 | -0.11(-0.82%) |
Dec 12, 2018 | 14.08 | 14.21 | 13.90 | 13.92 | 2,117 | +0.01(+0.06%) |
Dec 11, 2018 | 14.29 | 14.42 | 13.91 | 13.91 | 3,088 | -0.33(-2.30%) |
Dec 10, 2018 | 14.22 | 14.31 | 14.11 | 14.24 | 4,267 | +0.11(+0.75%) |
Dec 07, 2018 | 14.48 | 14.48 | 14.11 | 14.13 | 19,196 | -0.18(-1.26%) |
Dec 06, 2018 | 14.19 | 14.50 | 14.19 | 14.31 | 5,921 | +0.08(+0.57%) |
Dec 04, 2018 | 14.47 | 14.47 | 14.19 | 14.23 | 7,091 | -0.16(-1.14%) |
Dec 03, 2018 | 14.56 | 14.64 | 14.35 | 14.39 | 11,199 | +0.04(+0.28%) |
Nov 30, 2018 | 14.34 | 14.88 | 14.31 | 14.35 | 25,065 | -0.08(-0.57%) |
Nov 29, 2018 | 14.47 | 14.48 | 14.31 | 14.44 | 15,943 | +0.12(+0.86%) |
Nov 28, 2018 | 14.57 | 14.71 | 14.27 | 14.31 | 8,584 | +0.06(+0.40%) |
Nov 27, 2018 | 14.22 | 14.57 | 14.22 | 14.26 | 6,482 | +0.02(+0.17%) |
Nov 26, 2018 | 14.54 | 14.55 | 14.19 | 14.23 | 4,022 | -0.13(-0.91%) |
Nov 23, 2018 | 14.07 | 14.69 | 14.07 | 14.36 | 15,650 | +0.21(+1.50%) |
Nov 21, 2018 | 14.15 | 14.15 | 14.15 | 0 | -0.15(-1.03%) | |
Nov 20, 2018 | 14.12 | 14.35 | 14.11 | 14.30 | 10,049 | +0.11(+0.75%) |
Nov 19, 2018 | 14.27 | 14.35 | 14.18 | 14.19 | 5,927 | -0.08(-0.57%) |
Nov 16, 2018 | 14.27 | 14.38 | 14.27 | 14.27 | 6,235 | +0.00(+0.00%) |
Nov 15, 2018 | 14.21 | 14.27 | 14.08 | 14.27 | 9,254 | -0.01(-0.06%) |
Nov 14, 2018 | 14.46 | 14.46 | 14.19 | 14.28 | 11,092 | +0.11(+0.81%) |
Nov 13, 2018 | 14.12 | 14.43 | 13.93 | 14.17 | 12,741 | +0.08(+0.58%) |
Nov 12, 2018 | 14.11 | 14.23 | 14.04 | 14.08 | 5,823 | -0.05(-0.37%) |
Nov 09, 2018 | 14.32 | 14.32 | 14.04 | 14.14 | 4,190 | +0.07(+0.49%) |
Nov 08, 2018 | 14.08 | 14.30 | 14.05 | 14.07 | 16,071 | -0.13(-0.89%) |
Nov 07, 2018 | 14.19 | 14.19 | 14.19 | 645 | +0.00(+0.00%) | |
Nov 06, 2018 | 14.04 | 14.19 | 14.00 | 14.19 | 5,802 | +0.14(+1.01%) |
Nov 05, 2018 | 13.99 | 14.28 | 13.99 | 14.05 | 3,306 | -0.15(-1.03%) |
Nov 02, 2018 | 14.08 | 14.43 | 14.08 | 14.20 | 7,888 | +0.13(+0.92%) |
Nov 01, 2018 | 14.06 | 14.10 | 14.00 | 14.07 | 3,770 | +0.03(+0.23%) |
Oct 31, 2018 | 14.04 | 14.32 | 14.00 | 14.04 | 23,725 | +0.03(+0.23%) |
Oct 30, 2018 | 13.75 | 14.05 | 13.75 | 14.00 | 1,099 | +0.21(+1.53%) |
Oct 29, 2018 | 13.61 | 14.25 | 13.55 | 13.79 | 5,892 | +0.16(+1.19%) |
Oct 26, 2018 | 13.79 | 13.79 | 13.60 | 13.63 | 3,451 | -0.17(-1.23%) |
Oct 25, 2018 | 13.83 | 13.93 | 13.79 | 13.80 | 4,768 | -0.08(-0.58%) |
Oct 24, 2018 | 14.20 | 14.20 | 13.88 | 13.88 | 2,878 | -0.48(-3.33%) |
Oct 23, 2018 | 14.36 | 14.36 | 14.36 | 14.36 | 407 | +0.10(+0.68%) |
Oct 22, 2018 | 14.28 | 14.54 | 14.25 | 14.26 | 3,941 | -0.02(-0.11%) |
Oct 19, 2018 | 14.81 | 14.81 | 14.28 | 14.28 | 986 | -0.12(-0.85%) |
Oct 18, 2018 | 14.61 | 14.61 | 14.28 | 14.40 | 17,366 | -0.21(-1.44%) |
Oct 17, 2018 | 14.58 | 14.68 | 14.56 | 14.61 | 7,169 | -0.03(-0.22%) |
Oct 16, 2018 | 14.73 | 14.85 | 14.57 | 14.64 | 5,357 | -0.04(-0.28%) |
Oct 15, 2018 | 14.78 | 15.02 | 14.65 | 14.68 | 12,052 | +0.00(+0.00%) |
Oct 12, 2018 | 14.70 | 14.71 | 14.62 | 14.68 | 9,490 | +0.00(+0.00%) |
Oct 11, 2018 | 14.65 | 14.79 | 14.61 | 14.68 | 6,003 | +0.00(+0.00%) |
Oct 10, 2018 | 14.60 | 14.86 | 14.60 | 14.68 | 9,708 | +0.00(+0.00%) |
Oct 09, 2018 | 14.70 | 14.79 | 14.60 | 14.68 | 6,176 | +0.00(+0.00%) |
Oct 08, 2018 | 14.85 | 14.85 | 14.65 | 14.68 | 2,387 | +0.00(+0.00%) |
Oct 05, 2018 | 14.68 | 14.68 | 14.64 | 14.68 | 6,655 | +0.04(+0.28%) |
Oct 04, 2018 | 14.63 | 14.89 | 14.61 | 14.64 | 2,224 | +0.00(+0.00%) |
Oct 03, 2018 | 14.61 | 14.88 | 14.60 | 14.64 | 5,715 | +0.07(+0.50%) |
Oct 02, 2018 | 14.73 | 14.73 | 14.57 | 14.57 | 9,104 | -0.17(-1.16%) |