Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.19 | 12.23 | 11.88 | 12.21 | 148,300 | +0.10(+0.83%) |
Dec 28, 2018 | 12.14 | 12.33 | 11.88 | 12.11 | 149,500 | +0.00(+0.00%) |
Dec 27, 2018 | 12.09 | 12.14 | 11.54 | 12.11 | 206,105 | -0.12(-0.98%) |
Dec 26, 2018 | 11.41 | 12.26 | 11.12 | 12.23 | 481,947 | +0.83(+7.28%) |
Dec 24, 2018 | 11.47 | 11.62 | 11.38 | 11.40 | 198,200 | -0.13(-1.13%) |
Dec 21, 2018 | 11.50 | 11.75 | 11.49 | 11.53 | 1,179,400 | +0.02(+0.17%) |
Dec 20, 2018 | 11.81 | 11.88 | 11.49 | 11.51 | 406,297 | -0.32(-2.70%) |
Dec 19, 2018 | 11.98 | 12.20 | 11.73 | 11.83 | 333,194 | -0.15(-1.25%) |
Dec 18, 2018 | 12.06 | 12.27 | 11.93 | 11.98 | 251,354 | +0.02(+0.17%) |
Dec 17, 2018 | 12.42 | 12.42 | 11.94 | 11.96 | 350,768 | -0.46(-3.70%) |
Dec 14, 2018 | 12.72 | 12.82 | 12.41 | 12.42 | 171,400 | -0.33(-2.59%) |
Dec 13, 2018 | 12.99 | 13.13 | 12.61 | 12.75 | 270,609 | -0.26(-2.00%) |
Dec 12, 2018 | 13.33 | 13.47 | 12.48 | 13.01 | 205,892 | -0.22(-1.66%) |
Dec 11, 2018 | 13.65 | 13.67 | 13.05 | 13.23 | 302,657 | -0.26(-1.93%) |
Dec 10, 2018 | 13.50 | 13.83 | 13.40 | 13.49 | 166,012 | -0.02(-0.15%) |
Dec 07, 2018 | 13.89 | 14.22 | 13.36 | 13.51 | 267,000 | -0.57(-4.05%) |
Dec 06, 2018 | 13.70 | 14.19 | 13.67 | 14.08 | 391,810 | +0.25(+1.81%) |
Dec 04, 2018 | 14.27 | 14.64 | 13.77 | 13.83 | 627,400 | -0.39(-2.74%) |
Dec 03, 2018 | 14.60 | 14.83 | 14.01 | 14.22 | 471,322 | -0.17(-1.18%) |
Nov 30, 2018 | 14.63 | 14.86 | 14.32 | 14.39 | 246,300 | -0.25(-1.71%) |
Nov 29, 2018 | 14.78 | 14.90 | 14.45 | 14.64 | 233,482 | -0.13(-0.88%) |
Nov 28, 2018 | 14.49 | 14.77 | 14.17 | 14.77 | 300,982 | +0.33(+2.29%) |
Nov 27, 2018 | 14.68 | 14.78 | 14.42 | 14.44 | 224,283 | -0.36(-2.43%) |
Nov 26, 2018 | 14.78 | 14.80 | 14.45 | 14.80 | 204,728 | +0.04(+0.27%) |
Nov 23, 2018 | 14.39 | 15.06 | 14.39 | 14.76 | 168,400 | +0.29(+2.00%) |
Nov 21, 2018 | 14.47 | 14.47 | 14.47 | 0 | -0.15(-1.03%) | |
Nov 20, 2018 | 14.45 | 14.89 | 14.34 | 14.62 | 423,194 | -0.09(-0.61%) |
Nov 19, 2018 | 15.33 | 15.38 | 14.68 | 14.71 | 406,082 | -0.61(-3.98%) |
Nov 16, 2018 | 15.59 | 15.67 | 15.21 | 15.32 | 431,200 | -0.30(-1.92%) |
Nov 15, 2018 | 15.67 | 15.89 | 15.54 | 15.62 | 460,924 | -0.05(-0.32%) |
Nov 14, 2018 | 16.06 | 16.18 | 15.50 | 15.67 | 354,653 | -0.27(-1.69%) |
Nov 13, 2018 | 16.49 | 16.68 | 15.75 | 15.94 | 740,952 | -0.58(-3.51%) |
Nov 12, 2018 | 16.20 | 16.70 | 16.13 | 16.52 | 461,572 | -0.08(-0.48%) |
Nov 09, 2018 | 16.33 | 16.86 | 16.06 | 16.60 | 770,800 | +0.09(+0.55%) |
Nov 08, 2018 | 17.90 | 19.45 | 15.90 | 16.51 | 1,994,504 | -3.92(-19.19%) |
Nov 07, 2018 | 20.48 | 20.65 | 19.75 | 20.43 | 319,425 | -0.05(-0.24%) |
Nov 06, 2018 | 20.47 | 20.80 | 20.09 | 20.48 | 238,560 | +0.03(+0.15%) |
Nov 05, 2018 | 21.18 | 21.26 | 20.15 | 20.45 | 267,688 | -0.72(-3.40%) |
Nov 02, 2018 | 21.00 | 21.36 | 20.75 | 21.17 | 339,200 | +0.30(+1.44%) |
Nov 01, 2018 | 20.45 | 20.91 | 20.19 | 20.87 | 349,533 | +0.55(+2.71%) |
Oct 31, 2018 | 20.59 | 20.82 | 19.92 | 20.32 | 338,893 | +0.08(+0.40%) |
Oct 30, 2018 | 19.69 | 20.28 | 19.50 | 20.24 | 303,187 | +0.54(+2.74%) |
Oct 29, 2018 | 19.39 | 19.98 | 19.33 | 19.70 | 313,090 | +0.52(+2.71%) |
Oct 26, 2018 | 19.43 | 19.64 | 18.94 | 19.18 | 325,600 | -0.57(-2.89%) |
Oct 25, 2018 | 19.63 | 19.93 | 19.34 | 19.75 | 321,901 | +0.25(+1.28%) |
Oct 24, 2018 | 20.06 | 20.24 | 19.48 | 19.50 | 578,516 | -0.61(-3.03%) |
Oct 23, 2018 | 20.44 | 20.44 | 19.67 | 20.11 | 770,481 | -0.68(-3.27%) |
Oct 22, 2018 | 21.16 | 21.17 | 20.20 | 20.79 | 5,550,945 | -0.39(-1.84%) |
Oct 19, 2018 | 21.66 | 22.27 | 20.87 | 21.18 | 2,103,800 | +1.66(+8.50%) |
Oct 18, 2018 | 19.80 | 19.87 | 19.22 | 19.52 | 367,405 | -0.37(-1.86%) |
Oct 17, 2018 | 19.82 | 19.94 | 19.41 | 19.89 | 217,706 | +0.03(+0.15%) |
Oct 16, 2018 | 19.44 | 20.00 | 19.44 | 19.86 | 310,257 | +0.51(+2.64%) |
Oct 15, 2018 | 19.40 | 19.62 | 19.08 | 19.35 | 326,433 | -0.05(-0.26%) |
Oct 12, 2018 | 19.37 | 19.72 | 18.94 | 19.40 | 410,500 | +0.23(+1.20%) |
Oct 11, 2018 | 19.19 | 19.65 | 19.02 | 19.17 | 498,650 | -0.14(-0.73%) |
Oct 10, 2018 | 19.89 | 19.91 | 19.29 | 19.31 | 540,862 | -0.57(-2.87%) |
Oct 09, 2018 | 19.08 | 20.02 | 19.08 | 19.88 | 581,318 | +0.75(+3.92%) |
Oct 08, 2018 | 18.91 | 19.21 | 18.72 | 19.13 | 351,071 | +0.20(+1.06%) |
Oct 05, 2018 | 18.75 | 19.20 | 18.74 | 18.93 | 249,200 | +0.09(+0.48%) |
Oct 04, 2018 | 19.00 | 19.20 | 18.51 | 18.84 | 324,317 | -0.15(-0.79%) |
Oct 03, 2018 | 18.73 | 19.66 | 18.65 | 18.99 | 430,121 | +0.31(+1.66%) |
Oct 02, 2018 | 19.45 | 19.45 | 18.62 | 18.68 | 511,197 | -0.83(-4.25%) |