Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.26 | 12.80 | 12.26 | 12.58 | 216,600 | +0.41(+3.37%) |
Dec 28, 2018 | 11.94 | 12.57 | 11.82 | 12.17 | 214,300 | +0.29(+2.44%) |
Dec 27, 2018 | 11.76 | 11.92 | 11.18 | 11.88 | 278,372 | -0.12(-1.00%) |
Dec 26, 2018 | 11.28 | 12.10 | 11.02 | 12.00 | 226,338 | +0.88(+7.91%) |
Dec 24, 2018 | 10.95 | 11.32 | 10.93 | 11.12 | 117,600 | -0.01(-0.09%) |
Dec 21, 2018 | 11.54 | 11.57 | 10.72 | 11.13 | 698,000 | -0.45(-3.89%) |
Dec 20, 2018 | 11.45 | 11.91 | 11.21 | 11.58 | 284,940 | +0.01(+0.09%) |
Dec 19, 2018 | 11.74 | 12.26 | 11.43 | 11.57 | 567,620 | -0.15(-1.28%) |
Dec 18, 2018 | 11.47 | 12.05 | 11.47 | 11.72 | 250,638 | -0.08(-0.68%) |
Dec 17, 2018 | 12.08 | 12.23 | 11.49 | 11.80 | 255,959 | -0.42(-3.44%) |
Dec 14, 2018 | 13.01 | 13.06 | 12.15 | 12.22 | 255,100 | -0.90(-6.86%) |
Dec 13, 2018 | 13.21 | 13.26 | 12.84 | 13.12 | 810,806 | +0.07(+0.54%) |
Dec 12, 2018 | 12.82 | 13.30 | 12.51 | 13.05 | 232,164 | +0.40(+3.16%) |
Dec 11, 2018 | 12.84 | 12.84 | 12.01 | 12.65 | 167,783 | +0.16(+1.28%) |
Dec 10, 2018 | 11.92 | 12.50 | 11.76 | 12.49 | 212,670 | +0.58(+4.87%) |
Dec 07, 2018 | 12.09 | 12.30 | 11.77 | 11.91 | 340,900 | -0.26(-2.14%) |
Dec 06, 2018 | 11.86 | 12.27 | 11.67 | 12.17 | 237,261 | +0.10(+0.83%) |
Dec 04, 2018 | 13.18 | 13.32 | 11.70 | 12.07 | 546,600 | -1.15(-8.70%) |
Dec 03, 2018 | 12.50 | 13.55 | 12.35 | 13.22 | 919,160 | +0.98(+8.01%) |
Nov 30, 2018 | 12.07 | 12.40 | 11.67 | 12.24 | 355,500 | +0.07(+0.58%) |
Nov 29, 2018 | 12.20 | 12.37 | 11.87 | 12.17 | 446,500 | -0.37(-2.95%) |
Nov 28, 2018 | 12.17 | 12.79 | 11.91 | 12.54 | 330,499 | +0.41(+3.38%) |
Nov 27, 2018 | 12.63 | 12.99 | 12.03 | 12.13 | 224,524 | -0.56(-4.41%) |
Nov 26, 2018 | 12.73 | 13.01 | 12.26 | 12.69 | 196,182 | +0.03(+0.24%) |
Nov 23, 2018 | 12.42 | 12.98 | 12.42 | 12.66 | 98,300 | +0.22(+1.77%) |
Nov 21, 2018 | 12.44 | 12.44 | 12.44 | 0 | -0.17(-1.35%) | |
Nov 20, 2018 | 13.34 | 13.63 | 12.48 | 12.61 | 457,071 | -1.00(-7.35%) |
Nov 19, 2018 | 13.89 | 13.97 | 13.43 | 13.61 | 214,498 | -0.26(-1.87%) |
Nov 16, 2018 | 13.83 | 13.98 | 13.35 | 13.87 | 348,400 | +0.03(+0.22%) |
Nov 15, 2018 | 13.33 | 13.94 | 13.22 | 13.84 | 233,843 | +0.51(+3.83%) |
Nov 14, 2018 | 14.01 | 14.14 | 13.14 | 13.33 | 237,049 | -0.68(-4.82%) |
Nov 13, 2018 | 13.43 | 14.62 | 13.43 | 14.01 | 426,178 | +0.58(+4.28%) |
Nov 12, 2018 | 14.33 | 14.48 | 12.65 | 13.43 | 548,849 | -1.05(-7.25%) |
Nov 09, 2018 | 14.90 | 14.90 | 13.58 | 14.48 | 615,800 | -0.36(-2.43%) |
Nov 08, 2018 | 14.20 | 15.50 | 14.20 | 14.84 | 712,734 | +0.83(+5.92%) |
Nov 07, 2018 | 14.00 | 14.23 | 13.53 | 14.01 | 595,429 | +0.12(+0.86%) |
Nov 06, 2018 | 13.73 | 13.98 | 13.45 | 13.89 | 323,981 | +0.04(+0.29%) |
Nov 05, 2018 | 14.20 | 14.36 | 13.17 | 13.85 | 464,412 | -0.35(-2.46%) |
Nov 02, 2018 | 13.45 | 14.76 | 13.38 | 14.20 | 673,100 | +1.19(+9.15%) |
Nov 01, 2018 | 14.65 | 14.96 | 12.99 | 13.01 | 1,163,337 | -1.84(-12.39%) |
Oct 31, 2018 | 11.97 | 15.19 | 11.85 | 14.85 | 2,833,135 | +3.29(+28.46%) |
Oct 30, 2018 | 10.95 | 12.70 | 10.00 | 11.56 | 3,298,287 | +2.12(+22.46%) |
Oct 29, 2018 | 9.730 | 9.800 | 9.330 | 9.440 | 220,754 | -0.16(-1.67%) |
Oct 26, 2018 | 9.460 | 9.840 | 9.200 | 9.600 | 219,800 | +0.01(+0.10%) |
Oct 25, 2018 | 9.550 | 9.760 | 9.290 | 9.590 | 276,193 | +0.15(+1.59%) |
Oct 24, 2018 | 10.18 | 10.36 | 9.390 | 9.440 | 367,818 | -0.74(-7.27%) |
Oct 23, 2018 | 10.10 | 10.39 | 9.870 | 10.18 | 192,204 | -0.04(-0.39%) |
Oct 22, 2018 | 10.27 | 10.28 | 9.990 | 10.22 | 143,898 | -0.01(-0.10%) |
Oct 19, 2018 | 10.57 | 10.78 | 10.00 | 10.23 | 156,700 | -0.34(-3.22%) |
Oct 18, 2018 | 10.91 | 11.14 | 10.48 | 10.57 | 334,596 | -0.35(-3.21%) |
Oct 17, 2018 | 10.82 | 10.95 | 10.51 | 10.92 | 141,266 | +0.07(+0.65%) |
Oct 16, 2018 | 10.67 | 11.06 | 10.62 | 10.85 | 237,449 | +0.22(+2.07%) |
Oct 15, 2018 | 10.22 | 10.71 | 10.00 | 10.63 | 222,927 | +0.45(+4.42%) |
Oct 12, 2018 | 10.15 | 10.55 | 9.960 | 10.18 | 432,100 | -0.02(-0.20%) |
Oct 11, 2018 | 9.780 | 10.38 | 9.590 | 10.20 | 592,042 | +0.31(+3.13%) |
Oct 10, 2018 | 9.820 | 10.03 | 9.460 | 9.890 | 355,690 | +0.06(+0.61%) |
Oct 09, 2018 | 9.530 | 10.03 | 9.530 | 9.830 | 372,185 | +0.30(+3.15%) |
Oct 08, 2018 | 9.300 | 9.620 | 9.210 | 9.530 | 403,240 | +0.22(+2.36%) |
Oct 05, 2018 | 9.130 | 9.550 | 9.130 | 9.310 | 284,200 | +0.16(+1.75%) |
Oct 04, 2018 | 9.460 | 9.460 | 8.770 | 9.150 | 322,869 | -0.34(-3.58%) |
Oct 03, 2018 | 9.510 | 9.610 | 9.380 | 9.490 | 200,480 | +0.07(+0.74%) |
Oct 02, 2018 | 9.560 | 9.600 | 9.170 | 9.420 | 261,271 | -0.16(-1.67%) |