Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.260 | 9.420 | 9.000 | 9.390 | 6,268,800 | +0.18(+1.95%) |
Dec 28, 2018 | 9.870 | 9.870 | 9.170 | 9.210 | 7,471,200 | -0.62(-6.31%) |
Dec 27, 2018 | 9.730 | 9.895 | 9.340 | 9.830 | 6,138,047 | -0.04(-0.41%) |
Dec 26, 2018 | 9.150 | 9.890 | 8.860 | 9.870 | 6,590,959 | +0.79(+8.70%) |
Dec 24, 2018 | 9.230 | 9.370 | 9.035 | 9.080 | 4,659,000 | -0.32(-3.40%) |
Dec 21, 2018 | 9.750 | 9.840 | 9.290 | 9.400 | 8,166,600 | -0.35(-3.59%) |
Dec 20, 2018 | 9.900 | 10.15 | 9.630 | 9.750 | 8,712,402 | -0.30(-2.99%) |
Dec 19, 2018 | 10.59 | 10.73 | 9.970 | 10.05 | 7,936,241 | -0.68(-6.34%) |
Dec 18, 2018 | 10.94 | 11.15 | 10.67 | 10.73 | 6,563,647 | -0.05(-0.46%) |
Dec 17, 2018 | 11.19 | 11.47 | 10.64 | 10.78 | 6,868,759 | -0.53(-4.69%) |
Dec 14, 2018 | 12.03 | 12.03 | 11.23 | 11.31 | 5,809,900 | -0.85(-6.99%) |
Dec 13, 2018 | 12.21 | 12.29 | 11.96 | 12.16 | 5,374,773 | -0.09(-0.73%) |
Dec 12, 2018 | 12.56 | 12.84 | 12.24 | 12.25 | 4,184,391 | -0.19(-1.53%) |
Dec 11, 2018 | 12.99 | 13.12 | 12.41 | 12.44 | 4,526,066 | -0.35(-2.74%) |
Dec 10, 2018 | 12.62 | 12.99 | 12.53 | 12.79 | 6,757,758 | +0.04(+0.31%) |
Dec 07, 2018 | 12.93 | 13.24 | 12.75 | 12.75 | 4,447,200 | -0.03(-0.23%) |
Dec 06, 2018 | 12.26 | 12.89 | 12.11 | 12.78 | 6,379,710 | +0.10(+0.79%) |
Dec 04, 2018 | 13.30 | 13.36 | 12.65 | 12.68 | 4,816,600 | -0.59(-4.45%) |
Dec 03, 2018 | 13.49 | 13.49 | 12.92 | 13.27 | 6,085,666 | +0.14(+1.07%) |
Nov 30, 2018 | 13.42 | 13.47 | 13.04 | 13.13 | 5,847,200 | -0.35(-2.60%) |
Nov 29, 2018 | 13.78 | 13.87 | 13.32 | 13.48 | 6,266,419 | -0.31(-2.25%) |
Nov 28, 2018 | 13.42 | 13.97 | 13.42 | 13.79 | 4,570,431 | +0.39(+2.91%) |
Nov 27, 2018 | 13.74 | 13.78 | 13.07 | 13.40 | 6,554,992 | -0.34(-2.47%) |
Nov 26, 2018 | 13.94 | 14.14 | 13.64 | 13.74 | 4,472,812 | -0.12(-0.87%) |
Nov 23, 2018 | 13.43 | 13.96 | 13.41 | 13.86 | 2,171,900 | -0.03(-0.22%) |
Nov 21, 2018 | 13.89 | 13.89 | 13.89 | 0 | +0.55(+4.12%) | |
Nov 20, 2018 | 13.83 | 14.14 | 13.28 | 13.34 | 6,700,652 | -0.80(-5.66%) |
Nov 19, 2018 | 13.92 | 14.34 | 13.87 | 14.14 | 5,001,486 | +0.09(+0.64%) |
Nov 16, 2018 | 14.34 | 14.51 | 13.88 | 14.05 | 4,142,500 | -0.17(-1.20%) |
Nov 15, 2018 | 14.05 | 14.37 | 13.92 | 14.22 | 5,791,585 | +0.02(+0.14%) |
Nov 14, 2018 | 15.50 | 15.56 | 13.91 | 14.20 | 12,299,167 | -1.07(-7.01%) |
Nov 13, 2018 | 16.01 | 16.45 | 15.21 | 15.27 | 8,125,661 | -0.64(-4.02%) |
Nov 12, 2018 | 15.87 | 16.21 | 15.75 | 15.91 | 7,367,923 | +0.21(+1.34%) |
Nov 09, 2018 | 15.41 | 16.12 | 15.41 | 15.70 | 12,925,900 | -0.74(-4.50%) |
Nov 08, 2018 | 16.78 | 16.99 | 16.37 | 16.44 | 4,032,590 | -0.35(-2.08%) |
Nov 07, 2018 | 17.05 | 17.25 | 16.42 | 16.79 | 3,598,762 | -0.03(-0.18%) |
Nov 06, 2018 | 16.96 | 17.09 | 16.63 | 16.82 | 3,431,261 | -0.29(-1.69%) |
Nov 05, 2018 | 16.37 | 17.28 | 16.25 | 17.11 | 6,377,518 | +1.30(+8.22%) |
Nov 02, 2018 | 16.42 | 16.51 | 15.54 | 15.81 | 7,297,400 | -0.66(-4.01%) |
Nov 01, 2018 | 15.87 | 16.80 | 15.68 | 16.47 | 6,895,560 | +0.58(+3.65%) |
Oct 31, 2018 | 15.74 | 16.08 | 15.55 | 15.89 | 6,626,727 | +0.33(+2.12%) |
Oct 30, 2018 | 15.61 | 15.96 | 15.29 | 15.56 | 6,307,654 | -0.18(-1.14%) |
Oct 29, 2018 | 16.15 | 16.51 | 15.51 | 15.74 | 4,192,700 | -0.40(-2.48%) |
Oct 26, 2018 | 16.07 | 16.33 | 15.58 | 16.14 | 4,727,400 | -0.17(-1.04%) |
Oct 25, 2018 | 16.21 | 16.54 | 15.88 | 16.31 | 5,799,915 | +0.31(+1.94%) |
Oct 24, 2018 | 17.04 | 17.22 | 15.94 | 16.00 | 4,676,591 | -0.85(-5.04%) |
Oct 23, 2018 | 17.15 | 17.23 | 16.67 | 16.85 | 4,604,307 | -0.64(-3.66%) |
Oct 22, 2018 | 18.24 | 18.24 | 17.36 | 17.49 | 3,429,946 | -0.72(-3.95%) |
Oct 19, 2018 | 18.17 | 18.70 | 18.12 | 18.21 | 3,291,900 | +0.07(+0.39%) |
Oct 18, 2018 | 18.47 | 18.57 | 17.93 | 18.14 | 3,976,813 | -0.65(-3.46%) |
Oct 17, 2018 | 19.12 | 19.34 | 18.71 | 18.79 | 3,040,244 | -0.35(-1.83%) |
Oct 16, 2018 | 18.90 | 19.29 | 18.81 | 19.14 | 3,364,031 | +0.28(+1.48%) |
Oct 15, 2018 | 18.80 | 19.16 | 18.77 | 18.86 | 3,699,387 | +0.18(+0.96%) |
Oct 12, 2018 | 19.19 | 19.23 | 18.45 | 18.68 | 3,588,100 | -0.17(-0.90%) |
Oct 11, 2018 | 18.82 | 19.38 | 18.80 | 18.85 | 5,542,679 | -0.32(-1.67%) |
Oct 10, 2018 | 19.62 | 19.96 | 19.15 | 19.17 | 6,104,972 | -0.31(-1.59%) |
Oct 09, 2018 | 19.27 | 19.71 | 19.11 | 19.48 | 5,981,119 | +0.60(+3.18%) |
Oct 08, 2018 | 18.52 | 19.20 | 18.37 | 18.88 | 3,454,137 | +0.30(+1.61%) |
Oct 05, 2018 | 18.29 | 18.66 | 18.29 | 18.58 | 2,274,800 | +0.37(+2.03%) |
Oct 04, 2018 | 18.51 | 18.89 | 18.14 | 18.21 | 3,130,614 | -0.26(-1.41%) |
Oct 03, 2018 | 18.04 | 18.57 | 17.78 | 18.47 | 2,155,463 | +0.57(+3.18%) |
Oct 02, 2018 | 17.91 | 18.21 | 17.79 | 17.90 | 2,254,041 | -0.06(-0.33%) |