Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.26 | 12.60 | 12.12 | 12.45 | 645,037 | +0.32(+2.67%) |
Dec 28, 2018 | 12.26 | 12.47 | 12.03 | 12.13 | 592,163 | -0.03(-0.22%) |
Dec 27, 2018 | 11.56 | 12.15 | 11.51 | 12.15 | 390,118 | +0.43(+3.69%) |
Dec 26, 2018 | 11.26 | 11.75 | 11.03 | 11.72 | 704,338 | +0.60(+5.43%) |
Dec 24, 2018 | 11.73 | 11.79 | 11.12 | 11.12 | 290,916 | -0.70(-5.94%) |
Dec 21, 2018 | 12.02 | 12.14 | 11.78 | 11.82 | 2,801,752 | -0.24(-2.02%) |
Dec 20, 2018 | 12.52 | 12.71 | 11.73 | 12.06 | 576,916 | -0.54(-4.29%) |
Dec 19, 2018 | 12.53 | 13.23 | 12.51 | 12.60 | 1,121,574 | -0.04(-0.36%) |
Dec 18, 2018 | 13.04 | 13.48 | 12.55 | 12.65 | 1,631,356 | -0.25(-1.95%) |
Dec 17, 2018 | 14.12 | 14.12 | 12.84 | 12.90 | 1,685,020 | -1.27(-8.96%) |
Dec 14, 2018 | 14.83 | 14.94 | 14.05 | 14.17 | 956,170 | -0.47(-3.20%) |
Dec 13, 2018 | 16.97 | 17.14 | 14.41 | 14.64 | 1,326,893 | -2.16(-12.86%) |
Dec 12, 2018 | 16.05 | 17.10 | 16.05 | 16.80 | 1,680,244 | +0.84(+5.25%) |
Dec 11, 2018 | 15.61 | 16.66 | 15.55 | 15.96 | 2,055,007 | +0.66(+4.29%) |
Dec 10, 2018 | 14.55 | 16.11 | 14.55 | 15.30 | 2,328,116 | +0.76(+5.20%) |
Dec 07, 2018 | 14.39 | 14.92 | 14.32 | 14.55 | 700,021 | +0.05(+0.37%) |
Dec 06, 2018 | 14.04 | 14.77 | 13.98 | 14.49 | 1,295,085 | +0.16(+1.13%) |
Dec 04, 2018 | 14.47 | 14.81 | 13.95 | 14.33 | 878,748 | -0.29(-1.97%) |
Dec 03, 2018 | 14.61 | 14.66 | 13.76 | 14.62 | 967,358 | +0.30(+2.07%) |
Nov 30, 2018 | 13.76 | 14.55 | 13.41 | 14.32 | 841,647 | +0.56(+4.06%) |
Nov 29, 2018 | 13.70 | 13.92 | 13.44 | 13.76 | 848,333 | +0.05(+0.39%) |
Nov 28, 2018 | 13.12 | 13.77 | 13.12 | 13.71 | 453,813 | +0.69(+5.33%) |
Nov 27, 2018 | 12.92 | 13.32 | 12.92 | 13.02 | 281,988 | +0.01(+0.07%) |
Nov 26, 2018 | 12.68 | 13.21 | 12.68 | 13.01 | 377,531 | +0.42(+3.36%) |
Nov 23, 2018 | 12.62 | 12.69 | 12.40 | 12.59 | 142,181 | -0.07(-0.57%) |
Nov 21, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.14(+1.15%) | |
Nov 20, 2018 | 13.14 | 13.15 | 12.47 | 12.51 | 873,374 | -0.77(-5.76%) |
Nov 19, 2018 | 13.51 | 13.57 | 13.28 | 13.28 | 418,512 | -0.32(-2.38%) |
Nov 16, 2018 | 13.51 | 13.68 | 13.37 | 13.60 | 537,068 | +0.10(+0.73%) |
Nov 15, 2018 | 13.49 | 13.59 | 13.30 | 13.50 | 969,384 | +0.04(+0.33%) |
Nov 14, 2018 | 13.72 | 13.73 | 13.37 | 13.46 | 1,043,630 | -0.10(-0.73%) |
Nov 13, 2018 | 13.31 | 13.68 | 13.31 | 13.56 | 1,448,951 | +0.32(+2.45%) |
Nov 12, 2018 | 13.58 | 13.58 | 13.23 | 13.23 | 836,894 | -0.33(-2.46%) |
Nov 09, 2018 | 13.49 | 13.59 | 13.46 | 13.57 | 448,093 | +0.10(+0.74%) |
Nov 08, 2018 | 13.53 | 13.63 | 13.46 | 13.47 | 226,201 | -0.12(-0.86%) |
Nov 07, 2018 | 13.45 | 13.69 | 13.45 | 13.58 | 444,345 | +0.11(+0.80%) |
Nov 06, 2018 | 13.28 | 13.55 | 13.28 | 13.48 | 242,129 | +0.15(+1.15%) |
Nov 05, 2018 | 13.40 | 13.42 | 13.28 | 13.32 | 328,660 | -0.14(-1.00%) |
Nov 02, 2018 | 13.30 | 13.46 | 13.23 | 13.46 | 396,664 | +0.21(+1.56%) |
Nov 01, 2018 | 13.05 | 13.28 | 13.05 | 13.25 | 366,590 | +0.12(+0.89%) |
Oct 31, 2018 | 13.05 | 13.37 | 12.96 | 13.13 | 841,936 | +0.13(+0.97%) |
Oct 30, 2018 | 12.79 | 13.30 | 12.78 | 13.01 | 620,002 | +0.18(+1.40%) |
Oct 29, 2018 | 13.05 | 13.55 | 12.78 | 12.83 | 559,618 | +0.04(+0.28%) |
Oct 26, 2018 | 12.92 | 13.06 | 12.51 | 12.79 | 1,184,771 | -0.30(-2.27%) |
Oct 25, 2018 | 13.35 | 13.35 | 13.01 | 13.09 | 763,132 | +0.04(+0.28%) |
Oct 24, 2018 | 13.46 | 13.49 | 12.94 | 13.05 | 1,522,800 | -0.45(-3.33%) |
Oct 23, 2018 | 13.46 | 13.71 | 13.41 | 13.50 | 1,465,196 | -0.40(-2.85%) |
Oct 22, 2018 | 13.68 | 13.91 | 13.55 | 13.90 | 1,416,446 | +0.37(+2.73%) |