Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.48 | 10.96 | 10.48 | 10.88 | 10,375 | +0.28(+2.64%) |
Dec 28, 2018 | 10.60 | 10.72 | 10.56 | 10.60 | 6,350 | +0.24(+2.32%) |
Dec 27, 2018 | 10.60 | 10.72 | 10.36 | 10.36 | 3,451 | -0.28(-2.63%) |
Dec 26, 2018 | 11.16 | 11.16 | 10.44 | 10.64 | 9,659 | -0.40(-3.62%) |
Dec 24, 2018 | 10.80 | 11.16 | 10.80 | 11.04 | 9,300 | +0.04(+0.36%) |
Dec 21, 2018 | 11.08 | 11.24 | 11.00 | 11.00 | 6,150 | -0.08(-0.72%) |
Dec 20, 2018 | 11.28 | 11.28 | 11.08 | 11.08 | 6,316 | -0.12(-1.07%) |
Dec 19, 2018 | 11.28 | 11.40 | 11.20 | 11.20 | 8,373 | -0.08(-0.71%) |
Dec 18, 2018 | 11.40 | 11.40 | 11.16 | 11.28 | 5,023 | -0.04(-0.35%) |
Dec 17, 2018 | 11.32 | 11.52 | 11.25 | 11.32 | 18,865 | -0.08(-0.70%) |
Dec 14, 2018 | 11.28 | 11.64 | 11.28 | 11.40 | 6,975 | -0.12(-1.04%) |
Dec 13, 2018 | 11.36 | 11.76 | 11.36 | 11.52 | 5,589 | +0.36(+3.23%) |
Dec 12, 2018 | 11.80 | 11.88 | 11.12 | 11.16 | 6,088 | -0.60(-5.10%) |
Dec 11, 2018 | 11.74 | 11.96 | 11.74 | 11.76 | 8,801 | +0.16(+1.38%) |
Dec 10, 2018 | 11.52 | 11.84 | 11.52 | 11.60 | 14,687 | -0.28(-2.36%) |
Dec 07, 2018 | 11.68 | 12.12 | 11.68 | 11.88 | 5,200 | +0.28(+2.41%) |
Dec 06, 2018 | 11.44 | 12.00 | 11.44 | 11.60 | 14,484 | -0.52(-4.29%) |
Dec 04, 2018 | 11.36 | 12.40 | 11.36 | 12.12 | 25,925 | -0.52(-4.11%) |
Dec 03, 2018 | 14.36 | 14.50 | 11.40 | 12.64 | 86,204 | -1.76(-12.22%) |
Nov 30, 2018 | 14.08 | 14.40 | 14.08 | 14.40 | 1,550 | +0.20(+1.41%) |
Nov 29, 2018 | 14.36 | 14.36 | 14.16 | 14.20 | 4,337 | -0.16(-1.11%) |
Nov 28, 2018 | 14.08 | 14.52 | 14.00 | 14.36 | 4,845 | +0.08(+0.56%) |
Nov 27, 2018 | 13.83 | 14.32 | 13.83 | 14.28 | 3,405 | +0.12(+0.86%) |
Nov 26, 2018 | 14.19 | 14.41 | 13.88 | 14.16 | 1,088 | +0.02(+0.13%) |
Nov 23, 2018 | 14.14 | 14.14 | 14.14 | 14.14 | 75 | -0.06(-0.42%) |
Nov 21, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.52(+3.80%) | |
Nov 20, 2018 | 13.76 | 13.80 | 13.62 | 13.68 | 3,271 | -0.04(-0.29%) |
Nov 19, 2018 | 13.96 | 13.96 | 13.60 | 13.72 | 4,495 | -0.40(-2.83%) |
Nov 16, 2018 | 13.84 | 14.36 | 13.84 | 14.12 | 4,125 | +0.08(+0.57%) |
Nov 15, 2018 | 13.92 | 14.04 | 13.60 | 14.04 | 4,670 | +0.08(+0.57%) |
Nov 14, 2018 | 14.08 | 14.08 | 13.96 | 13.96 | 914 | -0.12(-0.85%) |
Nov 13, 2018 | 14.20 | 14.24 | 14.08 | 14.08 | 1,985 | -0.04(-0.28%) |
Nov 12, 2018 | 13.44 | 14.36 | 13.44 | 14.12 | 6,029 | -0.28(-1.94%) |
Nov 09, 2018 | 14.16 | 14.56 | 14.16 | 14.40 | 1,250 | -0.12(-0.83%) |
Nov 08, 2018 | 14.72 | 14.80 | 14.52 | 14.52 | 397 | -0.28(-1.89%) |
Nov 07, 2018 | 15.28 | 15.28 | 13.12 | 14.80 | 6,905 | -0.28(-1.86%) |
Nov 06, 2018 | 15.00 | 15.20 | 14.84 | 15.08 | 1,750 | +0.36(+2.45%) |
Nov 05, 2018 | 14.48 | 14.96 | 14.44 | 14.72 | 3,649 | +0.16(+1.10%) |
Nov 02, 2018 | 14.48 | 14.80 | 14.36 | 14.56 | 2,050 | -0.40(-2.67%) |
Nov 01, 2018 | 14.24 | 15.04 | 13.77 | 14.96 | 6,133 | +1.16(+8.41%) |
Oct 31, 2018 | 14.64 | 14.68 | 13.80 | 13.80 | 9,265 | -0.76(-5.22%) |
Oct 30, 2018 | 14.69 | 14.72 | 14.56 | 14.56 | 3,110 | +0.08(+0.55%) |
Oct 29, 2018 | 15.24 | 15.40 | 14.48 | 14.48 | 6,157 | -0.76(-4.99%) |
Oct 26, 2018 | 14.96 | 15.28 | 14.84 | 15.24 | 4,500 | -0.16(-1.04%) |
Oct 25, 2018 | 15.12 | 15.40 | 15.00 | 15.40 | 516 | +0.12(+0.79%) |
Oct 24, 2018 | 15.44 | 15.44 | 15.28 | 15.28 | 1,848 | -0.24(-1.55%) |
Oct 23, 2018 | 15.40 | 15.60 | 15.36 | 15.52 | 4,850 | +0.00(+0.00%) |
Oct 22, 2018 | 15.60 | 15.76 | 15.48 | 15.52 | 4,817 | -0.16(-1.02%) |
Oct 19, 2018 | 15.48 | 15.68 | 15.44 | 15.68 | 1,200 | +0.04(+0.26%) |
Oct 18, 2018 | 15.76 | 15.76 | 15.44 | 15.64 | 1,458 | +0.08(+0.51%) |
Oct 17, 2018 | 15.52 | 15.61 | 15.52 | 15.56 | 410 | +0.04(+0.26%) |
Oct 16, 2018 | 15.60 | 15.60 | 15.40 | 15.52 | 1,304 | -0.16(-1.02%) |
Oct 15, 2018 | 15.60 | 15.72 | 15.49 | 15.68 | 2,444 | +0.04(+0.26%) |
Oct 12, 2018 | 15.64 | 15.72 | 15.44 | 15.64 | 5,700 | +0.04(+0.26%) |
Oct 11, 2018 | 15.64 | 15.76 | 15.40 | 15.60 | 12,663 | +0.12(+0.78%) |
Oct 10, 2018 | 15.44 | 15.54 | 15.44 | 15.48 | 2,113 | +0.00(+0.00%) |
Oct 09, 2018 | 15.76 | 15.92 | 15.48 | 15.48 | 3,392 | -0.16(-1.02%) |
Oct 08, 2018 | 15.72 | 15.92 | 15.64 | 15.64 | 2,601 | +0.00(+0.00%) |
Oct 05, 2018 | 15.56 | 15.80 | 15.52 | 15.64 | 3,450 | +0.16(+1.03%) |
Oct 04, 2018 | 15.60 | 15.76 | 15.48 | 15.48 | 3,550 | -0.12(-0.77%) |
Oct 03, 2018 | 15.56 | 15.88 | 15.56 | 15.60 | 8,403 | -0.08(-0.51%) |
Oct 02, 2018 | 15.44 | 15.68 | 15.44 | 15.68 | 2,988 | +0.24(+1.55%) |