Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.72 | 12.05 | 11.72 | 11.84 | 53,500 | +0.13(+1.11%) |
Dec 28, 2018 | 11.96 | 12.30 | 11.50 | 11.71 | 72,600 | -0.26(-2.17%) |
Dec 27, 2018 | 11.67 | 12.18 | 11.67 | 11.97 | 87,297 | +0.18(+1.53%) |
Dec 26, 2018 | 11.45 | 11.85 | 11.45 | 11.79 | 106,903 | +0.15(+1.29%) |
Dec 24, 2018 | 12.27 | 12.27 | 11.45 | 11.64 | 53,500 | -0.72(-5.83%) |
Dec 21, 2018 | 12.91 | 12.95 | 12.32 | 12.36 | 126,300 | -0.59(-4.56%) |
Dec 20, 2018 | 12.75 | 13.15 | 12.66 | 12.95 | 117,509 | +0.21(+1.65%) |
Dec 19, 2018 | 13.04 | 13.24 | 12.62 | 12.74 | 84,347 | -0.26(-2.00%) |
Dec 18, 2018 | 12.80 | 13.05 | 12.60 | 13.00 | 69,881 | +0.20(+1.56%) |
Dec 17, 2018 | 13.13 | 13.31 | 12.64 | 12.80 | 66,433 | -0.33(-2.51%) |
Dec 14, 2018 | 13.17 | 13.17 | 12.96 | 13.13 | 37,600 | -0.12(-0.91%) |
Dec 13, 2018 | 13.40 | 13.95 | 13.07 | 13.25 | 52,825 | -0.14(-1.05%) |
Dec 12, 2018 | 13.55 | 14.20 | 13.31 | 13.39 | 127,226 | -0.13(-0.96%) |
Dec 11, 2018 | 13.68 | 13.75 | 13.44 | 13.52 | 85,127 | -0.03(-0.22%) |
Dec 10, 2018 | 13.92 | 13.92 | 13.42 | 13.55 | 69,572 | -0.27(-1.95%) |
Dec 07, 2018 | 14.48 | 14.68 | 13.66 | 13.82 | 95,700 | -0.68(-4.69%) |
Dec 06, 2018 | 14.68 | 14.84 | 14.39 | 14.50 | 106,523 | -0.24(-1.63%) |
Dec 04, 2018 | 15.48 | 15.48 | 14.02 | 14.74 | 98,800 | -0.65(-4.22%) |
Dec 03, 2018 | 15.41 | 15.57 | 15.28 | 15.39 | 117,706 | -0.02(-0.13%) |
Nov 30, 2018 | 15.16 | 15.46 | 15.04 | 15.41 | 97,400 | +0.26(+1.72%) |
Nov 29, 2018 | 15.27 | 15.43 | 15.02 | 15.15 | 45,546 | -0.12(-0.79%) |
Nov 28, 2018 | 15.00 | 15.50 | 14.92 | 15.27 | 58,034 | +0.28(+1.87%) |
Nov 27, 2018 | 14.93 | 15.04 | 14.78 | 14.99 | 61,250 | +0.05(+0.33%) |
Nov 26, 2018 | 14.92 | 14.99 | 14.76 | 14.94 | 43,789 | +0.07(+0.47%) |
Nov 23, 2018 | 14.49 | 14.90 | 14.49 | 14.87 | 17,600 | +0.37(+2.55%) |
Nov 21, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.21(-1.43%) | |
Nov 20, 2018 | 14.49 | 14.75 | 14.49 | 14.71 | 65,515 | +0.22(+1.52%) |
Nov 19, 2018 | 14.15 | 14.54 | 14.11 | 14.49 | 32,546 | +0.40(+2.84%) |
Nov 16, 2018 | 14.04 | 14.23 | 13.96 | 14.09 | 30,900 | +0.00(+0.00%) |
Nov 15, 2018 | 13.87 | 14.24 | 13.81 | 14.09 | 20,222 | +0.17(+1.22%) |
Nov 14, 2018 | 14.40 | 14.55 | 13.91 | 13.92 | 23,119 | -0.40(-2.79%) |
Nov 13, 2018 | 14.44 | 14.45 | 14.19 | 14.32 | 29,860 | -0.07(-0.49%) |
Nov 12, 2018 | 14.32 | 14.55 | 14.17 | 14.39 | 56,603 | +0.08(+0.56%) |
Nov 09, 2018 | 14.05 | 14.43 | 14.05 | 14.31 | 76,400 | +0.05(+0.35%) |
Nov 08, 2018 | 14.28 | 14.28 | 13.87 | 14.26 | 15,183 | -0.02(-0.14%) |
Nov 07, 2018 | 14.36 | 14.37 | 13.93 | 14.28 | 32,774 | -0.05(-0.35%) |
Nov 06, 2018 | 14.28 | 14.40 | 13.81 | 14.33 | 17,957 | +0.12(+0.84%) |
Nov 05, 2018 | 13.84 | 14.27 | 13.57 | 14.21 | 55,108 | +0.41(+2.97%) |
Nov 02, 2018 | 13.64 | 14.00 | 13.57 | 13.80 | 20,900 | +0.18(+1.32%) |
Nov 01, 2018 | 13.68 | 13.94 | 13.60 | 13.62 | 40,416 | -0.07(-0.51%) |
Oct 31, 2018 | 13.84 | 13.84 | 13.60 | 13.69 | 47,110 | -0.11(-0.80%) |
Oct 30, 2018 | 13.55 | 13.90 | 13.34 | 13.80 | 48,723 | +0.24(+1.77%) |
Oct 29, 2018 | 13.71 | 14.02 | 13.35 | 13.56 | 24,845 | -0.07(-0.51%) |
Oct 26, 2018 | 13.87 | 13.87 | 13.32 | 13.63 | 35,000 | -0.25(-1.80%) |
Oct 25, 2018 | 13.91 | 14.31 | 13.78 | 13.88 | 40,976 | -0.01(-0.07%) |
Oct 24, 2018 | 14.18 | 14.32 | 13.87 | 13.89 | 33,754 | -0.30(-2.11%) |
Oct 23, 2018 | 14.28 | 14.41 | 14.09 | 14.19 | 62,814 | -0.21(-1.46%) |
Oct 22, 2018 | 14.14 | 14.49 | 14.14 | 14.40 | 52,426 | +0.29(+2.06%) |
Oct 19, 2018 | 13.48 | 14.16 | 13.48 | 14.11 | 110,200 | +0.59(+4.36%) |
Oct 18, 2018 | 13.47 | 13.63 | 13.28 | 13.52 | 47,468 | +0.03(+0.22%) |
Oct 17, 2018 | 13.38 | 13.73 | 13.28 | 13.49 | 20,958 | +0.06(+0.45%) |
Oct 16, 2018 | 13.03 | 13.78 | 13.03 | 13.43 | 52,183 | +0.40(+3.07%) |
Oct 15, 2018 | 12.94 | 13.15 | 12.81 | 13.03 | 37,998 | +0.08(+0.62%) |
Oct 12, 2018 | 13.08 | 13.14 | 12.81 | 12.95 | 98,400 | -0.05(-0.38%) |
Oct 11, 2018 | 13.23 | 13.48 | 12.98 | 13.00 | 48,674 | -0.25(-1.89%) |
Oct 10, 2018 | 13.33 | 13.38 | 13.21 | 13.25 | 64,048 | -0.09(-0.67%) |
Oct 09, 2018 | 13.23 | 13.41 | 13.20 | 13.34 | 77,208 | +0.07(+0.53%) |
Oct 08, 2018 | 13.40 | 13.43 | 13.22 | 13.27 | 37,284 | -0.13(-0.97%) |
Oct 05, 2018 | 13.46 | 13.66 | 13.21 | 13.40 | 55,200 | +0.01(+0.07%) |
Oct 04, 2018 | 13.91 | 13.95 | 13.37 | 13.39 | 91,950 | -0.55(-3.95%) |
Oct 03, 2018 | 13.97 | 14.50 | 13.44 | 13.94 | 99,227 | -0.10(-0.71%) |
Oct 02, 2018 | 13.98 | 14.23 | 13.75 | 14.04 | 70,881 | +0.07(+0.50%) |