Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.77 | 12.85 | 12.60 | 12.77 | 1,400,849 | +0.07(+0.51%) |
Dec 28, 2018 | 12.85 | 12.90 | 12.61 | 12.70 | 977,339 | -0.11(-0.89%) |
Dec 27, 2018 | 12.52 | 12.81 | 12.30 | 12.81 | 1,124,311 | +0.09(+0.71%) |
Dec 26, 2018 | 12.08 | 12.73 | 11.86 | 12.72 | 1,165,316 | +0.77(+6.43%) |
Dec 24, 2018 | 12.31 | 12.35 | 11.96 | 11.96 | 1,324,981 | -0.51(-4.07%) |
Dec 21, 2018 | 12.65 | 12.80 | 12.37 | 12.46 | 851,424 | -0.16(-1.27%) |
Dec 20, 2018 | 12.83 | 13.03 | 12.54 | 12.62 | 766,598 | -0.37(-2.87%) |
Dec 19, 2018 | 13.21 | 13.43 | 12.89 | 13.00 | 868,639 | -0.16(-1.23%) |
Dec 18, 2018 | 13.47 | 13.49 | 13.08 | 13.16 | 1,870,785 | -0.32(-2.41%) |
Dec 17, 2018 | 13.69 | 13.83 | 13.38 | 13.48 | 1,414,066 | -0.26(-1.89%) |
Dec 14, 2018 | 13.99 | 14.05 | 13.69 | 13.74 | 268,653 | -0.37(-2.64%) |
Dec 13, 2018 | 14.05 | 14.18 | 13.97 | 14.11 | 255,764 | +0.04(+0.29%) |
Dec 12, 2018 | 14.21 | 14.34 | 14.07 | 14.07 | 217,500 | +0.06(+0.46%) |
Dec 11, 2018 | 14.24 | 14.26 | 13.86 | 14.01 | 2,190,607 | +0.01(+0.06%) |
Dec 10, 2018 | 14.14 | 14.26 | 13.70 | 14.00 | 1,001,912 | -0.27(-1.87%) |
Dec 07, 2018 | 14.59 | 14.83 | 14.24 | 14.27 | 258,045 | -0.07(-0.51%) |
Dec 06, 2018 | 14.33 | 14.34 | 14.04 | 14.34 | 1,886,847 | -0.30(-2.05%) |
Dec 04, 2018 | 15.10 | 15.14 | 14.62 | 14.64 | 269,146 | -0.44(-2.90%) |
Dec 03, 2018 | 15.07 | 15.16 | 14.91 | 15.08 | 342,999 | +0.34(+2.31%) |
Nov 30, 2018 | 14.71 | 14.79 | 14.58 | 14.74 | 192,793 | -0.06(-0.44%) |
Nov 29, 2018 | 14.71 | 14.91 | 14.67 | 14.80 | 155,574 | +0.09(+0.61%) |
Nov 28, 2018 | 14.46 | 14.71 | 14.34 | 14.71 | 207,184 | +0.25(+1.74%) |
Nov 27, 2018 | 14.47 | 14.57 | 14.38 | 14.46 | 193,791 | -0.06(-0.39%) |
Nov 26, 2018 | 14.41 | 14.61 | 14.41 | 14.52 | 428,683 | +0.24(+1.70%) |
Nov 23, 2018 | 14.39 | 14.41 | 14.20 | 14.28 | 234,485 | -0.50(-3.40%) |
Nov 21, 2018 | 14.78 | 14.78 | 14.78 | 0 | +0.26(+1.79%) | |
Nov 20, 2018 | 14.84 | 14.84 | 14.42 | 14.52 | 632,721 | -0.53(-3.50%) |
Nov 19, 2018 | 14.94 | 15.10 | 14.88 | 15.05 | 168,668 | -0.02(-0.11%) |
Nov 16, 2018 | 14.97 | 15.10 | 14.89 | 15.06 | 188,106 | +0.15(+0.98%) |
Nov 15, 2018 | 14.59 | 14.92 | 14.50 | 14.92 | 421,969 | +0.25(+1.71%) |
Nov 14, 2018 | 14.92 | 15.00 | 14.54 | 14.67 | 249,789 | -0.02(-0.17%) |
Nov 13, 2018 | 15.01 | 15.10 | 14.64 | 14.69 | 864,149 | -0.37(-2.48%) |
Nov 12, 2018 | 15.53 | 15.57 | 15.04 | 15.06 | 444,024 | -0.34(-2.21%) |
Nov 09, 2018 | 15.24 | 15.51 | 15.14 | 15.40 | 286,292 | -0.05(-0.31%) |
Nov 08, 2018 | 15.75 | 15.85 | 15.41 | 15.45 | 217,839 | -0.36(-2.31%) |
Nov 07, 2018 | 15.75 | 15.87 | 15.58 | 15.82 | 228,220 | +0.26(+1.67%) |
Nov 06, 2018 | 15.55 | 15.59 | 15.38 | 15.56 | 206,903 | +0.03(+0.21%) |
Nov 05, 2018 | 15.41 | 15.56 | 15.40 | 15.53 | 293,843 | +0.26(+1.70%) |
Nov 02, 2018 | 15.44 | 15.56 | 15.10 | 15.27 | 336,248 | -0.04(-0.26%) |
Nov 01, 2018 | 15.21 | 15.36 | 15.04 | 15.31 | 876,173 | +0.15(+1.02%) |
Oct 31, 2018 | 15.16 | 15.42 | 15.15 | 15.15 | 324,191 | +0.10(+0.65%) |
Oct 30, 2018 | 14.69 | 15.09 | 14.65 | 15.05 | 391,599 | +0.32(+2.20%) |
Oct 29, 2018 | 15.10 | 15.16 | 14.54 | 14.73 | 595,207 | -0.31(-2.05%) |
Oct 26, 2018 | 15.00 | 15.24 | 14.80 | 15.04 | 515,967 | -0.12(-0.80%) |
Oct 25, 2018 | 15.18 | 15.31 | 15.07 | 15.16 | 735,265 | +0.17(+1.15%) |
Oct 24, 2018 | 15.68 | 15.68 | 14.97 | 14.99 | 637,807 | -0.62(-3.97%) |
Oct 23, 2018 | 15.78 | 15.78 | 15.41 | 15.61 | 3,005,410 | -0.47(-2.92%) |
Oct 22, 2018 | 16.25 | 16.28 | 15.97 | 16.08 | 1,098,542 | -0.19(-1.15%) |
Oct 19, 2018 | 16.31 | 16.50 | 16.24 | 16.26 | 123,965 | -0.14(-0.84%) |
Oct 18, 2018 | 16.38 | 16.55 | 16.32 | 16.40 | 201,022 | -0.11(-0.69%) |
Oct 17, 2018 | 16.63 | 16.63 | 16.38 | 16.51 | 190,122 | -0.14(-0.83%) |
Oct 16, 2018 | 16.55 | 16.67 | 16.49 | 16.65 | 1,080,396 | +0.16(+0.98%) |
Oct 15, 2018 | 16.60 | 16.67 | 16.48 | 16.49 | 214,936 | -0.11(-0.64%) |
Oct 12, 2018 | 16.73 | 16.74 | 16.33 | 16.60 | 256,688 | +0.08(+0.49%) |
Oct 11, 2018 | 16.91 | 16.94 | 16.43 | 16.51 | 423,547 | -0.52(-3.05%) |
Oct 10, 2018 | 17.70 | 17.71 | 17.02 | 17.03 | 367,112 | -0.66(-3.71%) |
Oct 09, 2018 | 17.54 | 17.80 | 17.52 | 17.69 | 576,379 | +0.16(+0.92%) |
Oct 08, 2018 | 17.42 | 17.54 | 17.31 | 17.53 | 177,037 | -0.01(-0.05%) |
Oct 05, 2018 | 17.54 | 17.59 | 17.42 | 17.54 | 282,468 | -0.01(-0.05%) |
Oct 04, 2018 | 17.59 | 17.68 | 17.44 | 17.54 | 211,111 | -0.11(-0.60%) |
Oct 03, 2018 | 17.54 | 17.69 | 17.50 | 17.65 | 280,911 | +0.16(+0.93%) |
Oct 02, 2018 | 17.48 | 17.54 | 17.35 | 17.49 | 274,765 | +0.01(+0.05%) |