Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.00 | 11.60 | 8.900 | 9.300 | 17,320 | -1.70(-15.45%) |
Dec 28, 2018 | 10.20 | 12.00 | 10.00 | 11.00 | 12,780 | +0.20(+1.85%) |
Dec 27, 2018 | 9.100 | 10.80 | 9.100 | 10.80 | 10,902 | +0.40(+3.85%) |
Dec 26, 2018 | 8.725 | 12.00 | 8.203 | 10.40 | 18,049 | +2.05(+24.55%) |
Dec 24, 2018 | 9.000 | 9.000 | 8.000 | 8.350 | 6,450 | -0.45(-5.11%) |
Dec 21, 2018 | 9.300 | 9.900 | 8.500 | 8.800 | 4,640 | -0.30(-3.30%) |
Dec 20, 2018 | 9.400 | 9.500 | 9.000 | 9.100 | 5,882 | -0.36(-3.81%) |
Dec 19, 2018 | 10.20 | 10.90 | 8.612 | 9.460 | 10,445 | -0.94(-9.04%) |
Dec 18, 2018 | 13.70 | 13.70 | 10.30 | 10.40 | 20,448 | -3.30(-24.09%) |
Dec 17, 2018 | 14.10 | 14.30 | 12.90 | 13.70 | 6,077 | -0.50(-3.52%) |
Dec 14, 2018 | 13.80 | 14.80 | 13.10 | 14.20 | 5,100 | +0.00(+0.00%) |
Dec 13, 2018 | 14.50 | 15.30 | 12.50 | 14.20 | 10,363 | -1.00(-6.58%) |
Dec 12, 2018 | 15.50 | 15.70 | 15.00 | 15.20 | 6,103 | -0.40(-2.56%) |
Dec 11, 2018 | 15.23 | 16.50 | 14.93 | 15.60 | 16,271 | +0.90(+6.12%) |
Dec 10, 2018 | 15.30 | 15.50 | 14.50 | 14.70 | 4,693 | -0.70(-4.55%) |
Dec 07, 2018 | 15.20 | 16.50 | 14.90 | 15.40 | 5,150 | +0.10(+0.65%) |
Dec 06, 2018 | 15.70 | 15.80 | 14.90 | 15.30 | 6,175 | -0.80(-4.97%) |
Dec 04, 2018 | 16.00 | 16.80 | 14.60 | 16.10 | 10,590 | +0.00(+0.00%) |
Dec 03, 2018 | 16.20 | 16.70 | 15.90 | 16.10 | 5,534 | +0.00(+0.00%) |
Nov 30, 2018 | 16.50 | 17.30 | 15.90 | 16.10 | 9,020 | -0.40(-2.42%) |
Nov 29, 2018 | 15.70 | 17.30 | 15.01 | 16.50 | 5,977 | +0.60(+3.77%) |
Nov 28, 2018 | 15.00 | 16.80 | 14.90 | 15.90 | 12,915 | +0.90(+6.00%) |
Nov 27, 2018 | 15.10 | 18.60 | 14.30 | 15.00 | 72,545 | -0.30(-1.96%) |
Nov 26, 2018 | 15.10 | 15.70 | 14.88 | 15.30 | 15,980 | +0.40(+2.68%) |
Nov 23, 2018 | 14.00 | 15.70 | 13.60 | 14.90 | 11,510 | +0.26(+1.79%) |
Nov 21, 2018 | 14.64 | 14.64 | 14.64 | 0 | +1.04(+7.63%) | |
Nov 20, 2018 | 14.90 | 14.90 | 13.60 | 13.60 | 26,365 | -0.40(-2.86%) |
Nov 19, 2018 | 15.10 | 15.56 | 13.60 | 14.00 | 18,791 | -0.40(-2.78%) |
Nov 16, 2018 | 13.40 | 14.50 | 13.25 | 14.40 | 44,880 | +1.20(+9.09%) |
Nov 15, 2018 | 12.80 | 14.40 | 12.50 | 13.20 | 30,857 | +0.80(+6.45%) |
Nov 14, 2018 | 15.70 | 15.70 | 10.40 | 12.40 | 22,076 | -2.10(-14.48%) |
Nov 13, 2018 | 15.10 | 15.65 | 14.40 | 14.50 | 8,433 | -0.50(-3.33%) |
Nov 12, 2018 | 16.30 | 17.40 | 14.40 | 15.00 | 47,037 | -1.50(-9.09%) |
Nov 09, 2018 | 17.10 | 17.30 | 15.70 | 16.50 | 15,450 | -1.20(-6.78%) |
Nov 08, 2018 | 18.00 | 18.00 | 17.20 | 17.70 | 14,727 | -0.10(-0.56%) |
Nov 07, 2018 | 19.60 | 19.60 | 17.70 | 17.80 | 48,073 | -2.20(-11.00%) |
Nov 06, 2018 | 21.30 | 22.40 | 19.00 | 20.00 | 257,274 | +1.20(+6.38%) |
Nov 05, 2018 | 19.00 | 19.10 | 17.70 | 18.80 | 11,174 | +0.10(+0.53%) |
Nov 02, 2018 | 18.90 | 19.50 | 18.40 | 18.70 | 16,400 | -0.20(-1.06%) |
Nov 01, 2018 | 17.70 | 19.20 | 17.50 | 18.90 | 13,591 | +1.20(+6.78%) |
Oct 31, 2018 | 17.70 | 18.30 | 17.20 | 17.70 | 9,707 | +0.20(+1.14%) |
Oct 30, 2018 | 17.60 | 18.80 | 17.30 | 17.50 | 19,335 | -0.20(-1.13%) |
Oct 29, 2018 | 18.90 | 19.60 | 17.10 | 17.70 | 44,074 | -1.10(-5.85%) |
Oct 26, 2018 | 19.30 | 20.70 | 18.60 | 18.80 | 28,190 | -0.80(-4.08%) |
Oct 25, 2018 | 20.10 | 22.00 | 19.10 | 19.60 | 57,908 | -0.80(-3.92%) |
Oct 24, 2018 | 19.90 | 20.70 | 18.50 | 20.40 | 105,537 | -0.80(-3.77%) |
Oct 23, 2018 | 24.80 | 31.40 | 20.80 | 21.20 | 1,701,818 | +2.90(+15.85%) |
Oct 22, 2018 | 18.70 | 20.00 | 18.10 | 18.30 | 57,616 | -0.20(-1.08%) |
Oct 19, 2018 | 19.40 | 20.00 | 18.30 | 18.50 | 7,640 | -0.70(-3.65%) |
Oct 18, 2018 | 20.00 | 21.50 | 19.10 | 19.20 | 9,765 | -0.80(-4.00%) |
Oct 17, 2018 | 19.80 | 20.90 | 19.40 | 20.00 | 3,203 | +0.30(+1.52%) |
Oct 16, 2018 | 19.40 | 20.60 | 19.40 | 19.70 | 4,583 | +0.30(+1.55%) |
Oct 15, 2018 | 19.50 | 19.80 | 19.20 | 19.40 | 957 | -0.10(-0.51%) |
Oct 12, 2018 | 19.00 | 20.35 | 18.90 | 19.50 | 7,180 | +0.60(+3.17%) |
Oct 11, 2018 | 21.20 | 21.89 | 18.90 | 18.90 | 15,176 | -2.50(-11.68%) |
Oct 10, 2018 | 22.20 | 23.20 | 21.10 | 21.40 | 8,910 | -0.80(-3.60%) |
Oct 09, 2018 | 23.80 | 25.40 | 21.70 | 22.20 | 31,278 | -1.60(-6.72%) |
Oct 08, 2018 | 22.20 | 24.50 | 20.30 | 23.80 | 9,697 | +1.50(+6.73%) |
Oct 05, 2018 | 22.80 | 23.50 | 21.50 | 22.30 | 16,510 | -1.00(-4.29%) |
Oct 04, 2018 | 24.70 | 30.50 | 21.60 | 23.30 | 60,957 | -1.90(-7.54%) |
Oct 03, 2018 | 23.40 | 25.20 | 21.60 | 25.20 | 12,898 | +2.40(+10.53%) |
Oct 02, 2018 | 25.20 | 25.20 | 21.60 | 22.80 | 8,779 | -1.20(-5.00%) |