Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.94 | 14.00 | 12.79 | 14.00 | 52,400 | +0.27(+1.97%) |
Dec 28, 2018 | 12.54 | 14.05 | 12.00 | 13.73 | 30,000 | +0.93(+7.27%) |
Dec 27, 2018 | 13.39 | 13.56 | 11.93 | 12.80 | 25,425 | -0.60(-4.48%) |
Dec 26, 2018 | 13.96 | 14.34 | 13.39 | 13.40 | 45,805 | -0.56(-4.05%) |
Dec 24, 2018 | 12.96 | 13.96 | 11.89 | 13.96 | 14,800 | +0.70(+5.24%) |
Dec 21, 2018 | 11.50 | 13.64 | 11.40 | 13.27 | 63,200 | +1.73(+14.99%) |
Dec 20, 2018 | 12.69 | 12.80 | 11.28 | 11.54 | 116,617 | -1.03(-8.19%) |
Dec 19, 2018 | 12.30 | 12.70 | 11.55 | 12.57 | 120,930 | +0.41(+3.37%) |
Dec 18, 2018 | 12.38 | 12.58 | 11.56 | 12.16 | 14,506 | -0.11(-0.90%) |
Dec 17, 2018 | 12.47 | 12.47 | 11.55 | 12.27 | 28,320 | -0.19(-1.52%) |
Dec 14, 2018 | 11.95 | 12.56 | 11.68 | 12.46 | 7,900 | +0.42(+3.49%) |
Dec 13, 2018 | 12.41 | 12.41 | 11.87 | 12.04 | 28,104 | -0.36(-2.90%) |
Dec 12, 2018 | 12.09 | 13.15 | 11.66 | 12.40 | 17,014 | +0.27(+2.23%) |
Dec 11, 2018 | 11.76 | 12.23 | 11.55 | 12.13 | 22,347 | +0.49(+4.21%) |
Dec 10, 2018 | 11.55 | 12.65 | 11.55 | 11.64 | 11,118 | +0.07(+0.61%) |
Dec 07, 2018 | 11.52 | 12.99 | 11.47 | 11.57 | 88,500 | +0.11(+0.96%) |
Dec 06, 2018 | 11.63 | 11.85 | 11.12 | 11.46 | 17,134 | -0.44(-3.70%) |
Dec 04, 2018 | 12.65 | 12.85 | 11.00 | 11.90 | 647,600 | -0.66(-5.25%) |
Dec 03, 2018 | 12.43 | 13.43 | 12.39 | 12.56 | 19,104 | +0.15(+1.21%) |
Nov 30, 2018 | 12.67 | 13.47 | 12.26 | 12.41 | 31,400 | -0.40(-3.12%) |
Nov 29, 2018 | 12.80 | 13.24 | 12.65 | 12.81 | 9,013 | +0.06(+0.47%) |
Nov 28, 2018 | 12.55 | 13.35 | 12.27 | 12.75 | 6,260 | +0.16(+1.27%) |
Nov 27, 2018 | 12.82 | 13.18 | 12.58 | 12.59 | 15,082 | -0.32(-2.48%) |
Nov 26, 2018 | 14.78 | 15.00 | 12.70 | 12.91 | 35,801 | -1.60(-11.03%) |
Nov 23, 2018 | 14.73 | 15.05 | 14.51 | 14.51 | 1,000 | -0.47(-3.14%) |
Nov 21, 2018 | 14.98 | 14.98 | 14.98 | 0 | -0.11(-0.73%) | |
Nov 20, 2018 | 15.37 | 15.48 | 14.67 | 15.09 | 5,150 | -0.47(-3.02%) |
Nov 19, 2018 | 13.95 | 16.47 | 13.79 | 15.56 | 61,829 | +1.50(+10.67%) |
Nov 16, 2018 | 14.14 | 14.93 | 13.65 | 14.06 | 27,400 | -0.18(-1.26%) |
Nov 15, 2018 | 13.65 | 14.24 | 13.51 | 14.24 | 24,955 | +0.71(+5.25%) |
Nov 14, 2018 | 13.92 | 14.97 | 13.53 | 13.53 | 16,535 | -0.40(-2.87%) |
Nov 13, 2018 | 13.90 | 15.48 | 13.31 | 13.93 | 216,728 | +0.10(+0.72%) |
Nov 12, 2018 | 13.44 | 14.71 | 13.44 | 13.83 | 24,708 | +0.08(+0.58%) |
Nov 09, 2018 | 14.78 | 15.25 | 13.75 | 13.75 | 16,700 | -1.35(-8.94%) |
Nov 08, 2018 | 14.21 | 15.55 | 13.64 | 15.10 | 20,427 | +0.80(+5.59%) |
Nov 07, 2018 | 14.97 | 14.99 | 14.14 | 14.30 | 68,493 | -0.52(-3.51%) |
Nov 06, 2018 | 14.79 | 15.43 | 14.70 | 14.82 | 6,290 | -0.01(-0.07%) |
Nov 05, 2018 | 15.02 | 15.40 | 13.98 | 14.83 | 10,745 | -0.26(-1.72%) |
Nov 02, 2018 | 15.00 | 15.27 | 14.91 | 15.09 | 39,400 | +0.49(+3.36%) |
Nov 01, 2018 | 15.00 | 15.48 | 13.21 | 14.60 | 16,950 | -0.40(-2.67%) |
Oct 31, 2018 | 12.80 | 15.61 | 12.80 | 15.00 | 24,369 | +2.24(+17.55%) |
Oct 30, 2018 | 13.41 | 13.41 | 12.30 | 12.76 | 22,501 | -0.72(-5.34%) |
Oct 29, 2018 | 14.03 | 14.04 | 13.12 | 13.48 | 19,223 | -0.24(-1.75%) |
Oct 26, 2018 | 14.42 | 14.98 | 13.55 | 13.72 | 24,000 | -0.90(-6.16%) |
Oct 25, 2018 | 14.25 | 15.19 | 13.73 | 14.62 | 30,976 | +0.61(+4.35%) |
Oct 24, 2018 | 14.68 | 15.79 | 13.90 | 14.01 | 13,423 | -0.95(-6.35%) |
Oct 23, 2018 | 15.00 | 15.14 | 12.00 | 14.96 | 30,482 | -0.33(-2.16%) |
Oct 22, 2018 | 16.23 | 16.49 | 15.20 | 15.29 | 17,694 | -0.91(-5.62%) |
Oct 19, 2018 | 17.31 | 17.48 | 16.00 | 16.20 | 14,600 | -0.90(-5.26%) |
Oct 18, 2018 | 16.64 | 17.44 | 16.57 | 17.10 | 23,863 | +0.20(+1.18%) |
Oct 17, 2018 | 16.29 | 16.90 | 15.81 | 16.90 | 7,432 | +0.51(+3.11%) |
Oct 16, 2018 | 15.87 | 17.44 | 15.78 | 16.39 | 20,622 | +0.55(+3.47%) |
Oct 15, 2018 | 15.69 | 16.10 | 15.57 | 15.84 | 8,351 | +0.13(+0.83%) |
Oct 12, 2018 | 16.17 | 16.75 | 15.71 | 15.71 | 14,400 | -0.32(-2.00%) |
Oct 11, 2018 | 15.40 | 16.72 | 15.40 | 16.03 | 20,568 | +0.03(+0.19%) |
Oct 10, 2018 | 17.30 | 17.30 | 16.00 | 16.00 | 26,221 | -1.13(-6.60%) |
Oct 09, 2018 | 18.00 | 18.18 | 15.57 | 17.13 | 148,812 | -1.06(-5.83%) |
Oct 08, 2018 | 18.83 | 18.85 | 18.18 | 18.19 | 30,199 | -0.81(-4.26%) |
Oct 05, 2018 | 20.05 | 20.05 | 18.64 | 19.00 | 23,200 | -0.59(-3.01%) |
Oct 04, 2018 | 20.80 | 20.80 | 19.27 | 19.59 | 33,445 | -1.22(-5.86%) |
Oct 03, 2018 | 19.74 | 20.95 | 19.43 | 20.81 | 29,733 | +1.00(+5.05%) |
Oct 02, 2018 | 20.08 | 20.08 | 19.40 | 19.81 | 20,314 | -0.23(-1.15%) |