Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.05 | 13.35 | 12.60 | 12.90 | 7,186 | -0.45(-3.37%) |
Dec 28, 2018 | 12.75 | 13.50 | 12.75 | 13.35 | 3,053 | +0.45(+3.49%) |
Dec 27, 2018 | 12.75 | 13.05 | 12.30 | 12.90 | 2,922 | +0.00(+0.00%) |
Dec 26, 2018 | 13.35 | 13.41 | 12.60 | 12.90 | 11,376 | -0.75(-5.49%) |
Dec 24, 2018 | 12.90 | 13.65 | 12.75 | 13.65 | 3,713 | +0.30(+2.25%) |
Dec 21, 2018 | 12.75 | 13.35 | 12.45 | 13.35 | 6,526 | +0.60(+4.71%) |
Dec 20, 2018 | 13.35 | 13.65 | 12.60 | 12.75 | 7,926 | -1.05(-7.61%) |
Dec 19, 2018 | 14.10 | 14.10 | 13.16 | 13.80 | 4,082 | -0.45(-3.17%) |
Dec 18, 2018 | 13.65 | 14.25 | 12.60 | 14.25 | 2,600 | +1.09(+8.27%) |
Dec 17, 2018 | 14.10 | 14.47 | 12.03 | 13.16 | 16,140 | -0.94(-6.65%) |
Dec 14, 2018 | 14.55 | 15.00 | 14.10 | 14.10 | 3,826 | -0.45(-3.09%) |
Dec 13, 2018 | 14.55 | 14.85 | 14.55 | 14.55 | 2,128 | -0.45(-3.00%) |
Dec 12, 2018 | 14.70 | 15.30 | 14.49 | 15.00 | 2,188 | +0.12(+0.81%) |
Dec 11, 2018 | 15.45 | 15.45 | 14.70 | 14.88 | 2,000 | -0.57(-3.69%) |
Dec 10, 2018 | 15.00 | 15.45 | 14.70 | 15.45 | 3,041 | +0.90(+6.19%) |
Dec 07, 2018 | 14.55 | 15.00 | 14.10 | 14.55 | 3,780 | +0.00(+0.00%) |
Dec 06, 2018 | 15.45 | 15.75 | 14.40 | 14.55 | 1,849 | -0.45(-3.00%) |
Dec 04, 2018 | 15.45 | 15.60 | 14.10 | 15.00 | 6,280 | -1.26(-7.73%) |
Dec 03, 2018 | 16.65 | 16.65 | 15.00 | 16.26 | 7,846 | -0.39(-2.36%) |
Nov 30, 2018 | 16.80 | 17.40 | 16.50 | 16.65 | 4,826 | -0.30(-1.77%) |
Nov 29, 2018 | 17.10 | 17.25 | 16.65 | 16.95 | 1,505 | +0.00(+0.00%) |
Nov 28, 2018 | 16.65 | 17.10 | 16.58 | 16.95 | 787 | +0.30(+1.80%) |
Nov 27, 2018 | 17.10 | 17.10 | 16.35 | 16.65 | 3,315 | -0.15(-0.89%) |
Nov 26, 2018 | 16.65 | 16.95 | 16.20 | 16.80 | 1,857 | +0.45(+2.75%) |
Nov 23, 2018 | 16.05 | 17.25 | 16.05 | 16.35 | 1,500 | +0.15(+0.93%) |
Nov 21, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.90(+5.88%) | |
Nov 20, 2018 | 15.75 | 16.04 | 15.15 | 15.30 | 2,266 | +0.15(+0.99%) |
Nov 19, 2018 | 15.75 | 16.35 | 15.00 | 15.15 | 9,050 | -1.35(-8.18%) |
Nov 16, 2018 | 16.50 | 16.50 | 15.90 | 16.50 | 3,486 | +0.00(+0.00%) |
Nov 15, 2018 | 15.15 | 16.50 | 15.15 | 16.50 | 2,693 | +1.35(+8.91%) |
Nov 14, 2018 | 16.65 | 16.65 | 15.00 | 15.15 | 6,675 | -1.05(-6.48%) |
Nov 13, 2018 | 16.20 | 16.65 | 15.60 | 16.20 | 5,487 | +0.60(+3.85%) |
Nov 12, 2018 | 16.50 | 16.80 | 15.30 | 15.60 | 5,510 | -0.90(-5.45%) |
Nov 09, 2018 | 17.55 | 18.15 | 15.15 | 16.50 | 9,340 | -0.60(-3.51%) |
Nov 08, 2018 | 17.55 | 17.85 | 17.02 | 17.10 | 6,496 | -0.75(-4.20%) |
Nov 07, 2018 | 18.00 | 18.00 | 17.55 | 17.85 | 1,992 | +0.15(+0.85%) |
Nov 06, 2018 | 18.00 | 18.00 | 16.82 | 17.70 | 2,227 | +0.30(+1.72%) |
Nov 05, 2018 | 17.70 | 18.00 | 17.10 | 17.40 | 3,345 | -0.30(-1.69%) |
Nov 02, 2018 | 17.55 | 18.00 | 17.25 | 17.70 | 7,720 | +0.30(+1.72%) |
Nov 01, 2018 | 16.80 | 17.76 | 16.50 | 17.40 | 5,598 | +0.30(+1.75%) |
Oct 31, 2018 | 17.10 | 17.70 | 16.65 | 17.10 | 8,857 | +0.00(+0.00%) |
Oct 30, 2018 | 16.80 | 17.40 | 16.35 | 17.10 | 3,427 | +0.00(+0.00%) |
Oct 29, 2018 | 17.85 | 18.15 | 16.50 | 17.10 | 6,999 | -0.45(-2.56%) |
Oct 26, 2018 | 18.30 | 18.30 | 17.10 | 17.55 | 5,406 | -0.75(-4.10%) |
Oct 25, 2018 | 18.75 | 19.35 | 18.00 | 18.30 | 9,649 | -0.15(-0.81%) |
Oct 24, 2018 | 18.00 | 19.05 | 16.65 | 18.45 | 28,178 | +0.75(+4.24%) |
Oct 23, 2018 | 18.15 | 18.30 | 17.70 | 17.70 | 3,632 | -0.75(-4.07%) |
Oct 22, 2018 | 19.05 | 19.20 | 17.70 | 18.45 | 9,682 | -0.60(-3.15%) |
Oct 19, 2018 | 20.25 | 20.55 | 18.15 | 19.05 | 20,466 | +1.05(+5.83%) |
Oct 18, 2018 | 17.40 | 18.75 | 17.10 | 18.00 | 26,547 | +1.80(+11.11%) |
Oct 17, 2018 | 16.95 | 17.85 | 15.75 | 16.20 | 29,363 | -0.75(-4.42%) |
Oct 16, 2018 | 17.25 | 18.75 | 16.80 | 16.95 | 24,241 | +0.90(+5.61%) |
Oct 15, 2018 | 20.85 | 21.75 | 15.45 | 16.05 | 65,452 | -5.70(-26.21%) |
Oct 12, 2018 | 21.60 | 23.10 | 21.60 | 21.75 | 12,926 | +0.45(+2.11%) |
Oct 11, 2018 | 24.00 | 24.75 | 21.00 | 21.30 | 17,278 | -3.00(-12.35%) |
Oct 10, 2018 | 23.85 | 25.35 | 23.10 | 24.30 | 10,055 | +0.15(+0.62%) |
Oct 09, 2018 | 28.50 | 28.95 | 23.55 | 24.15 | 31,428 | -4.20(-14.81%) |
Oct 08, 2018 | 30.15 | 31.95 | 28.05 | 28.35 | 20,460 | -2.55(-8.25%) |
Oct 05, 2018 | 32.10 | 33.00 | 29.25 | 30.90 | 27,346 | -0.60(-1.90%) |
Oct 04, 2018 | 30.30 | 32.25 | 30.30 | 31.50 | 35,899 | +1.50(+5.00%) |
Oct 03, 2018 | 27.00 | 33.00 | 26.55 | 30.00 | 71,157 | +3.00(+11.11%) |
Oct 02, 2018 | 27.00 | 29.26 | 25.95 | 27.00 | 19,814 | -0.30(-1.10%) |