Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.85 | 10.85 | 10.16 | 10.77 | 194,800 | +0.05(+0.47%) |
Dec 28, 2018 | 9.740 | 10.95 | 9.740 | 10.72 | 274,100 | +0.96(+9.84%) |
Dec 27, 2018 | 10.32 | 10.60 | 9.300 | 9.760 | 242,861 | -0.83(-7.84%) |
Dec 26, 2018 | 10.09 | 10.84 | 9.960 | 10.59 | 201,675 | +0.60(+6.01%) |
Dec 24, 2018 | 9.700 | 10.54 | 9.170 | 9.990 | 110,300 | +0.16(+1.63%) |
Dec 21, 2018 | 10.09 | 10.10 | 9.500 | 9.830 | 2,512,200 | -0.18(-1.80%) |
Dec 20, 2018 | 10.67 | 10.76 | 9.900 | 10.01 | 272,485 | -0.79(-7.31%) |
Dec 19, 2018 | 10.77 | 11.30 | 10.34 | 10.80 | 288,954 | -0.17(-1.55%) |
Dec 18, 2018 | 11.87 | 12.04 | 10.80 | 10.97 | 625,821 | -0.85(-7.19%) |
Dec 17, 2018 | 12.44 | 12.51 | 11.12 | 11.82 | 282,719 | -0.72(-5.74%) |
Dec 14, 2018 | 12.55 | 13.04 | 12.48 | 12.54 | 235,800 | -0.04(-0.32%) |
Dec 13, 2018 | 12.31 | 12.75 | 12.07 | 12.58 | 206,638 | +0.33(+2.69%) |
Dec 12, 2018 | 12.32 | 12.79 | 12.00 | 12.25 | 217,383 | +0.10(+0.82%) |
Dec 11, 2018 | 12.84 | 13.13 | 11.83 | 12.15 | 252,292 | -0.49(-3.88%) |
Dec 10, 2018 | 12.23 | 13.39 | 11.99 | 12.64 | 394,867 | +0.48(+3.95%) |
Dec 07, 2018 | 11.96 | 12.30 | 11.71 | 12.16 | 121,500 | +0.24(+2.01%) |
Dec 06, 2018 | 12.12 | 12.39 | 11.59 | 11.92 | 177,119 | -0.35(-2.85%) |
Dec 04, 2018 | 12.60 | 13.77 | 12.21 | 12.27 | 290,900 | -0.54(-4.22%) |
Dec 03, 2018 | 11.10 | 12.96 | 11.01 | 12.81 | 190,778 | +1.39(+12.17%) |
Nov 30, 2018 | 11.37 | 11.71 | 11.05 | 11.42 | 228,600 | -0.02(-0.17%) |
Nov 29, 2018 | 11.52 | 11.78 | 11.34 | 11.44 | 86,933 | -0.08(-0.69%) |
Nov 28, 2018 | 10.95 | 11.89 | 10.86 | 11.52 | 142,555 | +0.59(+5.40%) |
Nov 27, 2018 | 11.35 | 11.54 | 10.86 | 10.93 | 72,227 | -0.33(-2.93%) |
Nov 26, 2018 | 11.81 | 11.89 | 11.00 | 11.26 | 61,278 | -0.37(-3.18%) |
Nov 23, 2018 | 11.56 | 11.94 | 11.04 | 11.63 | 84,600 | -0.03(-0.26%) |
Nov 21, 2018 | 11.66 | 11.66 | 11.66 | 0 | +0.64(+5.81%) | |
Nov 20, 2018 | 11.21 | 11.45 | 10.75 | 11.02 | 87,032 | -0.42(-3.67%) |
Nov 19, 2018 | 11.54 | 11.79 | 11.13 | 11.44 | 137,020 | -0.21(-1.80%) |
Nov 16, 2018 | 11.48 | 11.77 | 11.11 | 11.65 | 148,300 | +0.06(+0.52%) |
Nov 15, 2018 | 11.27 | 12.09 | 11.16 | 11.59 | 176,910 | +0.25(+2.20%) |
Nov 14, 2018 | 11.15 | 11.66 | 10.66 | 11.34 | 378,543 | +0.20(+1.80%) |
Nov 13, 2018 | 12.14 | 12.14 | 11.00 | 11.14 | 951,957 | -0.86(-7.17%) |
Nov 12, 2018 | 12.34 | 12.34 | 11.58 | 12.00 | 215,789 | -0.26(-2.12%) |
Nov 09, 2018 | 12.08 | 12.59 | 11.56 | 12.26 | 175,900 | +0.42(+3.55%) |
Nov 08, 2018 | 11.16 | 11.94 | 10.87 | 11.84 | 88,462 | +0.58(+5.15%) |
Nov 07, 2018 | 11.10 | 11.39 | 10.27 | 11.26 | 309,246 | +0.11(+0.99%) |
Nov 06, 2018 | 10.99 | 11.22 | 10.53 | 11.15 | 395,203 | +0.16(+1.46%) |
Nov 05, 2018 | 10.85 | 11.22 | 10.48 | 10.99 | 178,870 | +0.18(+1.67%) |
Nov 02, 2018 | 10.69 | 11.04 | 10.53 | 10.81 | 85,000 | +0.23(+2.17%) |
Nov 01, 2018 | 10.08 | 10.70 | 9.930 | 10.58 | 65,552 | +0.53(+5.27%) |
Oct 31, 2018 | 10.20 | 10.42 | 9.950 | 10.05 | 107,807 | -0.03(-0.30%) |
Oct 30, 2018 | 9.820 | 10.43 | 9.650 | 10.08 | 537,743 | +0.34(+3.49%) |
Oct 29, 2018 | 10.38 | 10.43 | 9.500 | 9.740 | 56,723 | -0.55(-5.34%) |
Oct 26, 2018 | 9.930 | 10.44 | 9.530 | 10.29 | 91,000 | +0.26(+2.59%) |
Oct 25, 2018 | 10.18 | 10.79 | 9.890 | 10.03 | 142,939 | +0.27(+2.77%) |
Oct 24, 2018 | 10.77 | 10.91 | 9.690 | 9.760 | 403,197 | -1.04(-9.63%) |
Oct 23, 2018 | 12.08 | 12.08 | 10.80 | 10.80 | 73,484 | -1.45(-11.84%) |
Oct 22, 2018 | 11.93 | 12.39 | 11.08 | 12.25 | 80,409 | +0.46(+3.90%) |
Oct 19, 2018 | 12.44 | 12.75 | 11.79 | 11.79 | 21,000 | -0.61(-4.92%) |
Oct 18, 2018 | 12.42 | 12.87 | 12.20 | 12.40 | 55,368 | -0.02(-0.16%) |
Oct 17, 2018 | 12.68 | 12.68 | 11.94 | 12.42 | 71,630 | -0.20(-1.58%) |
Oct 16, 2018 | 12.46 | 13.00 | 12.10 | 12.62 | 164,697 | +0.31(+2.52%) |
Oct 15, 2018 | 12.40 | 12.70 | 12.07 | 12.31 | 41,650 | -0.13(-1.05%) |
Oct 12, 2018 | 13.00 | 13.00 | 12.32 | 12.44 | 82,600 | -0.32(-2.51%) |
Oct 11, 2018 | 13.01 | 13.01 | 12.41 | 12.76 | 23,469 | -0.27(-2.07%) |
Oct 10, 2018 | 13.36 | 13.58 | 13.01 | 13.03 | 46,614 | -0.27(-2.03%) |
Oct 09, 2018 | 13.20 | 13.59 | 12.92 | 13.30 | 62,865 | +0.42(+3.26%) |
Oct 08, 2018 | 13.91 | 13.91 | 12.43 | 12.88 | 60,275 | -0.96(-6.94%) |
Oct 05, 2018 | 14.05 | 14.25 | 13.23 | 13.84 | 81,100 | -0.10(-0.72%) |
Oct 04, 2018 | 14.20 | 14.78 | 13.42 | 13.94 | 116,321 | -0.31(-2.18%) |
Oct 03, 2018 | 14.50 | 14.59 | 14.03 | 14.25 | 119,073 | -0.16(-1.11%) |
Oct 02, 2018 | 14.43 | 14.49 | 14.10 | 14.41 | 43,611 | -0.09(-0.62%) |