Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.53 | 11.95 | 10.97 | 11.76 | 29,400 | +0.20(+1.73%) |
Dec 28, 2018 | 11.28 | 11.94 | 11.12 | 11.56 | 48,000 | +0.36(+3.21%) |
Dec 27, 2018 | 11.71 | 11.94 | 11.00 | 11.20 | 50,026 | -0.68(-5.72%) |
Dec 26, 2018 | 11.63 | 12.05 | 10.88 | 11.88 | 46,999 | +0.34(+2.95%) |
Dec 24, 2018 | 12.62 | 12.62 | 11.44 | 11.54 | 38,400 | -1.26(-9.84%) |
Dec 21, 2018 | 11.94 | 14.06 | 11.93 | 12.80 | 180,000 | +0.81(+6.76%) |
Dec 20, 2018 | 11.67 | 12.14 | 11.34 | 11.99 | 114,643 | +0.00(+0.00%) |
Dec 19, 2018 | 12.09 | 12.50 | 11.46 | 11.99 | 99,768 | -0.06(-0.50%) |
Dec 18, 2018 | 11.44 | 12.33 | 11.01 | 12.05 | 85,726 | +0.52(+4.51%) |
Dec 17, 2018 | 11.09 | 11.60 | 10.76 | 11.53 | 46,489 | +0.13(+1.14%) |
Dec 14, 2018 | 11.75 | 12.02 | 11.40 | 11.40 | 29,400 | -0.43(-3.63%) |
Dec 13, 2018 | 11.75 | 12.05 | 11.60 | 11.83 | 69,554 | +0.01(+0.08%) |
Dec 12, 2018 | 12.10 | 12.93 | 11.76 | 11.82 | 68,575 | -0.32(-2.64%) |
Dec 11, 2018 | 11.71 | 12.93 | 11.56 | 12.14 | 53,892 | +0.44(+3.76%) |
Dec 10, 2018 | 11.84 | 12.12 | 11.50 | 11.70 | 59,283 | -0.07(-0.59%) |
Dec 07, 2018 | 12.45 | 12.79 | 11.53 | 11.77 | 43,000 | -0.71(-5.69%) |
Dec 06, 2018 | 13.49 | 13.49 | 12.39 | 12.48 | 38,334 | -1.10(-8.10%) |
Dec 04, 2018 | 14.27 | 14.75 | 13.46 | 13.58 | 92,700 | -0.59(-4.16%) |
Dec 03, 2018 | 13.96 | 14.70 | 13.90 | 14.17 | 55,870 | +0.21(+1.50%) |
Nov 30, 2018 | 14.00 | 14.56 | 13.58 | 13.96 | 29,600 | -0.27(-1.90%) |
Nov 29, 2018 | 14.28 | 14.46 | 13.58 | 14.23 | 79,980 | -0.05(-0.35%) |
Nov 28, 2018 | 14.57 | 14.66 | 14.26 | 14.28 | 46,552 | -0.36(-2.46%) |
Nov 27, 2018 | 14.95 | 15.53 | 14.31 | 14.64 | 60,263 | -0.34(-2.27%) |
Nov 26, 2018 | 15.20 | 15.96 | 14.81 | 14.98 | 46,408 | -0.27(-1.77%) |
Nov 23, 2018 | 14.99 | 15.67 | 14.50 | 15.25 | 32,500 | +0.10(+0.66%) |
Nov 21, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.67(+4.63%) | |
Nov 20, 2018 | 14.87 | 15.34 | 14.38 | 14.48 | 129,724 | -0.50(-3.34%) |
Nov 19, 2018 | 15.53 | 16.50 | 14.21 | 14.98 | 170,659 | -0.71(-4.53%) |
Nov 16, 2018 | 15.04 | 16.38 | 14.54 | 15.69 | 74,900 | +0.50(+3.29%) |
Nov 15, 2018 | 14.95 | 15.30 | 14.42 | 15.19 | 47,051 | +0.43(+2.91%) |
Nov 14, 2018 | 14.32 | 15.27 | 13.55 | 14.76 | 87,204 | +0.26(+1.79%) |
Nov 13, 2018 | 13.48 | 14.79 | 13.30 | 14.50 | 118,208 | +0.94(+6.93%) |
Nov 12, 2018 | 14.25 | 15.06 | 13.41 | 13.56 | 66,200 | -0.82(-5.70%) |
Nov 09, 2018 | 14.05 | 15.06 | 13.95 | 14.38 | 89,400 | +0.38(+2.71%) |
Nov 08, 2018 | 13.15 | 14.22 | 12.72 | 14.00 | 31,632 | +0.59(+4.40%) |
Nov 07, 2018 | 12.18 | 13.99 | 12.18 | 13.41 | 86,317 | +0.41(+3.15%) |
Nov 06, 2018 | 13.46 | 14.00 | 13.00 | 13.00 | 123,875 | -0.40(-2.99%) |
Nov 05, 2018 | 13.30 | 14.04 | 12.70 | 13.40 | 158,299 | +0.06(+0.45%) |
Nov 02, 2018 | 14.09 | 14.90 | 13.25 | 13.34 | 253,400 | -0.73(-5.19%) |
Nov 01, 2018 | 12.92 | 14.50 | 12.92 | 14.07 | 235,813 | +1.07(+8.23%) |
Oct 31, 2018 | 13.08 | 13.09 | 12.00 | 13.00 | 169,912 | -0.17(-1.29%) |
Oct 30, 2018 | 13.85 | 14.49 | 11.97 | 13.17 | 838,831 | -0.63(-4.57%) |
Oct 29, 2018 | 14.00 | 15.00 | 13.42 | 13.80 | 36,177 | -0.23(-1.64%) |
Oct 26, 2018 | 13.01 | 15.15 | 12.41 | 14.03 | 92,400 | +0.84(+6.37%) |
Oct 25, 2018 | 14.79 | 14.95 | 12.80 | 13.19 | 377,457 | -1.31(-9.03%) |
Oct 24, 2018 | 14.66 | 19.58 | 14.10 | 14.50 | 795,287 | +4.16(+40.23%) |
Oct 23, 2018 | 9.890 | 10.34 | 9.600 | 10.34 | 241,162 | +0.61(+6.27%) |
Oct 22, 2018 | 9.410 | 9.790 | 9.300 | 9.730 | 45,940 | +0.13(+1.35%) |
Oct 19, 2018 | 9.650 | 9.986 | 9.335 | 9.600 | 30,800 | -0.08(-0.83%) |
Oct 18, 2018 | 9.940 | 10.69 | 9.510 | 9.680 | 7,765 | -0.19(-1.93%) |
Oct 17, 2018 | 9.280 | 10.36 | 9.280 | 9.870 | 11,531 | +0.66(+7.17%) |
Oct 16, 2018 | 9.290 | 9.700 | 9.070 | 9.210 | 55,726 | -0.09(-0.97%) |
Oct 15, 2018 | 9.830 | 10.04 | 9.180 | 9.300 | 28,651 | -0.50(-5.10%) |
Oct 12, 2018 | 9.810 | 10.22 | 9.760 | 9.800 | 5,300 | +0.14(+1.45%) |
Oct 11, 2018 | 9.860 | 10.15 | 9.600 | 9.660 | 41,457 | -0.35(-3.50%) |
Oct 10, 2018 | 10.18 | 10.46 | 9.580 | 10.01 | 37,258 | -0.10(-0.94%) |
Oct 09, 2018 | 9.990 | 10.31 | 9.500 | 10.11 | 39,729 | +0.17(+1.66%) |
Oct 08, 2018 | 10.62 | 10.62 | 9.940 | 9.940 | 10,039 | -0.80(-7.45%) |
Oct 05, 2018 | 10.65 | 10.88 | 10.39 | 10.74 | 66,100 | +0.24(+2.29%) |
Oct 04, 2018 | 10.85 | 11.24 | 10.28 | 10.50 | 60,553 | -0.44(-4.02%) |
Oct 03, 2018 | 10.98 | 11.35 | 10.65 | 10.94 | 12,015 | -0.02(-0.18%) |
Oct 02, 2018 | 11.16 | 11.47 | 10.75 | 10.96 | 26,520 | -0.23(-2.06%) |