Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.19 | 12.24 | 12.00 | 12.24 | 281,791 | +0.20(+1.65%) |
Dec 28, 2018 | 11.83 | 12.18 | 11.80 | 12.04 | 186,892 | +0.20(+1.68%) |
Dec 27, 2018 | 11.89 | 11.92 | 11.53 | 11.84 | 161,001 | -0.06(-0.49%) |
Dec 26, 2018 | 11.48 | 11.91 | 11.38 | 11.90 | 160,763 | +0.43(+3.75%) |
Dec 24, 2018 | 11.72 | 11.81 | 11.44 | 11.47 | 93,567 | -0.31(-2.60%) |
Dec 21, 2018 | 11.90 | 12.11 | 11.76 | 11.77 | 378,021 | -0.10(-0.83%) |
Dec 20, 2018 | 11.72 | 11.95 | 11.72 | 11.87 | 161,609 | +0.09(+0.77%) |
Dec 19, 2018 | 12.05 | 12.24 | 11.73 | 11.78 | 169,711 | -0.28(-2.33%) |
Dec 18, 2018 | 12.24 | 12.30 | 11.98 | 12.06 | 129,387 | -0.06(-0.48%) |
Dec 17, 2018 | 12.00 | 12.26 | 11.82 | 12.12 | 177,183 | +0.11(+0.89%) |
Dec 14, 2018 | 12.01 | 12.24 | 11.98 | 12.01 | 105,066 | -0.12(-0.95%) |
Dec 13, 2018 | 12.43 | 12.54 | 12.07 | 12.13 | 108,410 | -0.32(-2.59%) |
Dec 12, 2018 | 12.46 | 12.62 | 12.31 | 12.45 | 109,077 | +0.10(+0.80%) |
Dec 11, 2018 | 12.57 | 12.65 | 12.28 | 12.35 | 123,500 | -0.09(-0.73%) |
Dec 10, 2018 | 12.57 | 12.58 | 12.29 | 12.44 | 146,975 | -0.13(-1.05%) |
Dec 07, 2018 | 12.67 | 12.91 | 12.45 | 12.57 | 150,094 | -0.09(-0.72%) |
Dec 06, 2018 | 12.45 | 12.71 | 12.39 | 12.66 | 184,950 | +0.00(+0.00%) |
Dec 04, 2018 | 13.49 | 13.54 | 12.64 | 12.66 | 199,965 | -0.94(-6.92%) |
Dec 03, 2018 | 13.72 | 13.72 | 13.51 | 13.61 | 200,438 | -0.05(-0.36%) |
Nov 30, 2018 | 13.48 | 13.72 | 13.48 | 13.66 | 246,930 | +0.11(+0.79%) |
Nov 29, 2018 | 13.61 | 13.65 | 13.40 | 13.55 | 109,011 | -0.07(-0.49%) |
Nov 28, 2018 | 13.40 | 13.65 | 13.19 | 13.61 | 263,642 | +0.22(+1.67%) |
Nov 27, 2018 | 13.44 | 13.49 | 13.32 | 13.39 | 107,815 | -0.10(-0.73%) |
Nov 26, 2018 | 13.43 | 13.59 | 13.39 | 13.49 | 116,166 | +0.14(+1.05%) |
Nov 23, 2018 | 13.25 | 13.57 | 13.25 | 13.35 | 46,965 | -0.01(-0.06%) |
Nov 21, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.05(+0.37%) | |
Nov 20, 2018 | 13.42 | 13.51 | 13.27 | 13.31 | 119,546 | -0.16(-1.17%) |
Nov 19, 2018 | 13.47 | 13.60 | 13.38 | 13.47 | 170,194 | -0.02(-0.12%) |
Nov 16, 2018 | 13.48 | 13.61 | 13.38 | 13.48 | 112,934 | -0.05(-0.37%) |
Nov 15, 2018 | 13.08 | 13.70 | 13.00 | 13.53 | 146,732 | +0.42(+3.21%) |
Nov 14, 2018 | 13.66 | 13.73 | 13.08 | 13.11 | 235,076 | -0.50(-3.70%) |
Nov 13, 2018 | 13.57 | 13.76 | 13.46 | 13.61 | 108,951 | +0.10(+0.73%) |
Nov 12, 2018 | 13.58 | 13.63 | 13.52 | 13.52 | 221,969 | -0.07(-0.49%) |
Nov 09, 2018 | 13.70 | 13.71 | 13.48 | 13.58 | 157,357 | -0.12(-0.84%) |
Nov 08, 2018 | 13.61 | 13.72 | 13.55 | 13.70 | 144,023 | +0.04(+0.30%) |
Nov 07, 2018 | 13.64 | 13.71 | 13.42 | 13.66 | 228,600 | +0.02(+0.18%) |
Nov 06, 2018 | 13.43 | 13.67 | 13.43 | 13.63 | 110,069 | +0.12(+0.86%) |
Nov 05, 2018 | 13.61 | 13.66 | 13.38 | 13.52 | 114,512 | -0.08(-0.61%) |
Nov 02, 2018 | 13.62 | 13.75 | 13.52 | 13.60 | 98,045 | +0.06(+0.46%) |
Nov 01, 2018 | 13.54 | 13.64 | 13.46 | 13.54 | 110,154 | +0.02(+0.18%) |
Oct 31, 2018 | 13.90 | 13.98 | 13.48 | 13.51 | 194,319 | -0.25(-1.79%) |
Oct 30, 2018 | 13.62 | 13.81 | 13.57 | 13.76 | 126,797 | +0.17(+1.27%) |
Oct 29, 2018 | 13.34 | 13.71 | 13.27 | 13.59 | 122,254 | +0.39(+2.99%) |
Oct 26, 2018 | 13.42 | 14.36 | 13.07 | 13.19 | 132,376 | -0.35(-2.60%) |
Oct 25, 2018 | 12.99 | 13.75 | 12.87 | 13.54 | 208,299 | +0.62(+4.76%) |
Oct 24, 2018 | 13.41 | 13.45 | 12.93 | 12.93 | 127,967 | -0.50(-3.73%) |
Oct 23, 2018 | 13.13 | 13.53 | 12.78 | 13.43 | 188,375 | +0.07(+0.49%) |
Oct 22, 2018 | 13.72 | 13.73 | 13.27 | 13.36 | 128,818 | -0.34(-2.45%) |
Oct 19, 2018 | 13.69 | 13.87 | 13.61 | 13.70 | 95,686 | -0.02(-0.18%) |
Oct 18, 2018 | 14.05 | 14.16 | 13.73 | 13.73 | 106,660 | -0.39(-2.73%) |
Oct 17, 2018 | 13.99 | 14.23 | 13.86 | 14.11 | 88,661 | +0.07(+0.53%) |
Oct 16, 2018 | 14.01 | 14.21 | 13.70 | 14.04 | 117,426 | +0.06(+0.41%) |
Oct 15, 2018 | 13.91 | 14.06 | 13.80 | 13.98 | 91,303 | +0.07(+0.53%) |
Oct 12, 2018 | 14.47 | 14.47 | 13.55 | 13.91 | 175,405 | -0.39(-2.75%) |
Oct 11, 2018 | 14.64 | 14.71 | 14.30 | 14.30 | 118,356 | -0.36(-2.46%) |
Oct 10, 2018 | 14.73 | 14.96 | 14.64 | 14.66 | 366,750 | -0.08(-0.56%) |
Oct 09, 2018 | 14.70 | 14.85 | 14.70 | 14.74 | 142,657 | +0.02(+0.17%) |
Oct 08, 2018 | 14.64 | 14.78 | 14.59 | 14.72 | 280,368 | +0.08(+0.56%) |
Oct 05, 2018 | 14.77 | 14.80 | 14.58 | 14.64 | 232,207 | -0.14(-0.94%) |
Oct 04, 2018 | 14.83 | 14.94 | 14.77 | 14.78 | 192,632 | -0.06(-0.39%) |
Oct 03, 2018 | 14.57 | 14.87 | 14.26 | 14.83 | 314,270 | +0.32(+2.20%) |
Oct 02, 2018 | 14.61 | 14.72 | 14.45 | 14.51 | 107,250 | -0.11(-0.79%) |