Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.31 | 10.58 | 10.11 | 10.17 | 199,900 | -0.16(-1.55%) |
Dec 28, 2018 | 10.33 | 10.59 | 10.28 | 10.33 | 132,500 | +0.00(+0.00%) |
Dec 27, 2018 | 10.54 | 10.54 | 10.10 | 10.33 | 152,149 | -0.31(-2.91%) |
Dec 26, 2018 | 10.48 | 10.68 | 10.17 | 10.64 | 179,428 | +0.29(+2.80%) |
Dec 24, 2018 | 10.32 | 10.52 | 10.12 | 10.35 | 80,600 | -0.06(-0.58%) |
Dec 21, 2018 | 10.41 | 10.72 | 10.32 | 10.41 | 391,800 | +0.00(+0.00%) |
Dec 20, 2018 | 10.73 | 10.89 | 10.37 | 10.41 | 405,828 | -0.51(-4.67%) |
Dec 19, 2018 | 11.74 | 11.83 | 10.75 | 10.92 | 284,369 | -0.79(-6.75%) |
Dec 18, 2018 | 11.80 | 12.10 | 11.60 | 11.71 | 270,790 | -0.10(-0.85%) |
Dec 17, 2018 | 12.20 | 12.20 | 11.66 | 11.81 | 243,513 | -0.47(-3.83%) |
Dec 14, 2018 | 12.59 | 12.59 | 12.16 | 12.28 | 143,200 | -0.38(-3.00%) |
Dec 13, 2018 | 12.62 | 12.78 | 12.55 | 12.66 | 151,719 | +0.09(+0.72%) |
Dec 12, 2018 | 12.57 | 12.74 | 12.56 | 12.57 | 256,486 | +0.03(+0.24%) |
Dec 11, 2018 | 12.62 | 12.79 | 12.46 | 12.54 | 94,242 | +0.00(+0.00%) |
Dec 10, 2018 | 12.57 | 12.77 | 12.45 | 12.54 | 176,560 | -0.06(-0.48%) |
Dec 07, 2018 | 12.49 | 12.72 | 12.25 | 12.60 | 184,600 | +0.10(+0.80%) |
Dec 06, 2018 | 12.59 | 12.75 | 12.22 | 12.50 | 190,391 | -0.15(-1.19%) |
Dec 04, 2018 | 13.05 | 13.35 | 12.53 | 12.65 | 166,500 | -0.43(-3.29%) |
Dec 03, 2018 | 12.98 | 13.15 | 12.88 | 13.08 | 142,480 | +0.19(+1.47%) |
Nov 30, 2018 | 13.03 | 13.28 | 12.61 | 12.89 | 186,600 | -0.21(-1.60%) |
Nov 29, 2018 | 13.11 | 13.51 | 13.06 | 13.10 | 191,561 | -0.04(-0.30%) |
Nov 28, 2018 | 12.84 | 13.33 | 12.84 | 13.14 | 187,802 | +0.36(+2.82%) |
Nov 27, 2018 | 12.77 | 12.98 | 12.59 | 12.78 | 198,492 | -0.07(-0.54%) |
Nov 26, 2018 | 12.88 | 12.92 | 12.58 | 12.85 | 216,021 | +0.06(+0.47%) |
Nov 23, 2018 | 12.75 | 13.01 | 12.72 | 12.79 | 61,600 | -0.03(-0.23%) |
Nov 21, 2018 | 12.82 | 12.82 | 12.82 | 0 | +0.37(+2.97%) | |
Nov 20, 2018 | 12.89 | 12.92 | 12.32 | 12.45 | 315,903 | -0.47(-3.64%) |
Nov 19, 2018 | 13.27 | 13.38 | 12.79 | 12.92 | 218,961 | -0.40(-3.00%) |
Nov 16, 2018 | 13.47 | 13.80 | 13.16 | 13.32 | 254,700 | -0.16(-1.19%) |
Nov 15, 2018 | 13.03 | 13.50 | 12.87 | 13.48 | 244,659 | +0.46(+3.53%) |
Nov 14, 2018 | 13.32 | 13.40 | 12.74 | 13.02 | 326,543 | -0.24(-1.81%) |
Nov 13, 2018 | 14.25 | 14.25 | 13.19 | 13.26 | 360,362 | -0.84(-5.92%) |
Nov 12, 2018 | 13.15 | 14.14 | 13.10 | 14.10 | 419,895 | +0.70(+5.19%) |
Nov 09, 2018 | 14.90 | 14.91 | 13.01 | 13.40 | 790,700 | -1.77(-11.67%) |
Nov 08, 2018 | 14.99 | 15.33 | 14.99 | 15.17 | 252,046 | +0.12(+0.80%) |
Nov 07, 2018 | 14.59 | 15.06 | 14.56 | 15.05 | 211,571 | +0.50(+3.44%) |
Nov 06, 2018 | 14.31 | 14.83 | 14.21 | 14.55 | 185,175 | +0.16(+1.11%) |
Nov 05, 2018 | 14.64 | 14.94 | 14.30 | 14.39 | 204,655 | -0.26(-1.77%) |
Nov 02, 2018 | 14.45 | 14.91 | 14.45 | 14.65 | 164,700 | +0.03(+0.21%) |
Nov 01, 2018 | 14.80 | 14.92 | 14.59 | 14.62 | 271,456 | -0.18(-1.22%) |
Oct 31, 2018 | 14.99 | 15.09 | 14.78 | 14.80 | 360,926 | -0.10(-0.67%) |
Oct 30, 2018 | 15.04 | 15.21 | 14.79 | 14.90 | 172,782 | -0.15(-1.00%) |
Oct 29, 2018 | 15.09 | 15.27 | 14.91 | 15.05 | 154,945 | +0.08(+0.53%) |
Oct 26, 2018 | 14.94 | 15.06 | 14.72 | 14.97 | 169,300 | -0.14(-0.93%) |
Oct 25, 2018 | 15.09 | 15.22 | 14.87 | 15.11 | 167,202 | +0.09(+0.60%) |
Oct 24, 2018 | 15.40 | 15.40 | 15.00 | 15.02 | 155,640 | -0.36(-2.34%) |
Oct 23, 2018 | 15.22 | 15.58 | 15.08 | 15.38 | 163,385 | -0.01(-0.06%) |
Oct 22, 2018 | 15.17 | 15.51 | 15.16 | 15.39 | 177,126 | +0.10(+0.65%) |
Oct 19, 2018 | 15.41 | 16.40 | 15.22 | 15.29 | 195,700 | -0.15(-0.97%) |
Oct 18, 2018 | 15.78 | 16.10 | 15.26 | 15.44 | 248,133 | -0.57(-3.56%) |
Oct 17, 2018 | 16.35 | 16.37 | 15.92 | 16.01 | 156,290 | -0.25(-1.54%) |
Oct 16, 2018 | 15.70 | 16.32 | 15.55 | 16.26 | 356,008 | +0.61(+3.90%) |
Oct 15, 2018 | 15.68 | 15.91 | 15.46 | 15.65 | 206,480 | +0.03(+0.19%) |
Oct 12, 2018 | 15.48 | 15.69 | 15.35 | 15.62 | 309,600 | +0.29(+1.89%) |
Oct 11, 2018 | 15.13 | 15.59 | 15.03 | 15.33 | 231,020 | +0.08(+0.52%) |
Oct 10, 2018 | 15.44 | 15.54 | 15.12 | 15.25 | 240,975 | -0.21(-1.36%) |
Oct 09, 2018 | 15.58 | 16.54 | 15.35 | 15.46 | 318,375 | -0.28(-1.78%) |
Oct 08, 2018 | 15.48 | 15.84 | 15.35 | 15.74 | 319,399 | +0.27(+1.75%) |
Oct 05, 2018 | 14.59 | 15.55 | 14.50 | 15.47 | 449,200 | +0.89(+6.10%) |
Oct 04, 2018 | 14.56 | 14.74 | 14.50 | 14.58 | 161,206 | -0.04(-0.27%) |
Oct 03, 2018 | 14.50 | 14.76 | 14.45 | 14.62 | 128,267 | +0.18(+1.25%) |
Oct 02, 2018 | 14.43 | 14.58 | 14.00 | 14.44 | 226,460 | +0.03(+0.21%) |