Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.59 | 10.76 | 10.02 | 10.75 | 242,900 | +0.35(+3.37%) |
Dec 28, 2018 | 10.37 | 10.87 | 10.27 | 10.40 | 277,600 | +0.09(+0.87%) |
Dec 27, 2018 | 10.16 | 10.82 | 9.920 | 10.31 | 414,952 | -0.05(-0.48%) |
Dec 26, 2018 | 10.50 | 10.69 | 9.940 | 10.36 | 416,159 | -0.14(-1.33%) |
Dec 24, 2018 | 10.46 | 10.78 | 10.00 | 10.50 | 243,800 | +0.15(+1.45%) |
Dec 21, 2018 | 11.91 | 11.91 | 9.610 | 10.35 | 840,000 | -1.61(-13.46%) |
Dec 20, 2018 | 12.96 | 13.21 | 11.86 | 11.96 | 240,892 | -1.03(-7.93%) |
Dec 19, 2018 | 13.21 | 13.75 | 12.90 | 12.99 | 334,838 | -0.15(-1.14%) |
Dec 18, 2018 | 13.15 | 13.48 | 13.14 | 13.14 | 189,750 | +0.11(+0.84%) |
Dec 17, 2018 | 12.78 | 13.70 | 12.70 | 13.03 | 302,484 | +0.26(+2.04%) |
Dec 14, 2018 | 13.50 | 13.86 | 12.76 | 12.77 | 376,800 | -1.02(-7.40%) |
Dec 13, 2018 | 14.17 | 14.60 | 13.59 | 13.79 | 495,670 | -0.24(-1.71%) |
Dec 12, 2018 | 14.60 | 14.88 | 14.03 | 14.03 | 224,476 | -0.02(-0.14%) |
Dec 11, 2018 | 15.01 | 15.01 | 13.95 | 14.05 | 353,587 | -0.80(-5.39%) |
Dec 10, 2018 | 14.55 | 15.79 | 14.55 | 14.85 | 290,849 | +0.23(+1.57%) |
Dec 07, 2018 | 15.24 | 15.36 | 14.44 | 14.62 | 302,400 | -0.77(-5.00%) |
Dec 06, 2018 | 15.70 | 15.75 | 14.98 | 15.39 | 300,174 | -0.64(-3.99%) |
Dec 04, 2018 | 17.60 | 17.60 | 16.01 | 16.03 | 243,200 | -1.61(-9.13%) |
Dec 03, 2018 | 17.05 | 17.77 | 16.61 | 17.64 | 722,418 | +1.00(+6.01%) |
Nov 30, 2018 | 16.28 | 16.94 | 15.92 | 16.64 | 333,800 | +0.36(+2.21%) |
Nov 29, 2018 | 16.50 | 16.81 | 15.70 | 16.28 | 218,960 | -0.71(-4.18%) |
Nov 28, 2018 | 16.60 | 17.00 | 16.20 | 16.99 | 154,910 | +0.50(+3.03%) |
Nov 27, 2018 | 16.03 | 16.81 | 16.03 | 16.49 | 125,097 | +0.38(+2.36%) |
Nov 26, 2018 | 17.27 | 17.27 | 16.02 | 16.11 | 234,046 | -1.21(-6.99%) |
Nov 23, 2018 | 16.01 | 17.32 | 16.01 | 17.32 | 187,200 | +0.92(+5.61%) |
Nov 21, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.85(+5.47%) | |
Nov 20, 2018 | 15.85 | 16.20 | 15.23 | 15.55 | 221,406 | -0.71(-4.37%) |
Nov 19, 2018 | 17.00 | 17.00 | 16.06 | 16.26 | 193,606 | -0.73(-4.30%) |
Nov 16, 2018 | 17.16 | 17.16 | 16.64 | 16.99 | 173,600 | -0.51(-2.91%) |
Nov 15, 2018 | 17.16 | 17.70 | 17.05 | 17.50 | 265,215 | +0.08(+0.46%) |
Nov 14, 2018 | 16.09 | 17.48 | 16.09 | 17.42 | 424,784 | +1.43(+8.94%) |
Nov 13, 2018 | 14.50 | 17.00 | 14.50 | 15.99 | 664,241 | +0.56(+3.63%) |
Nov 12, 2018 | 17.09 | 17.27 | 15.40 | 15.43 | 376,335 | -1.68(-9.82%) |
Nov 09, 2018 | 16.84 | 17.42 | 16.63 | 17.11 | 198,400 | -0.26(-1.50%) |
Nov 08, 2018 | 17.60 | 18.01 | 17.06 | 17.37 | 167,585 | -0.46(-2.58%) |
Nov 07, 2018 | 17.89 | 17.96 | 17.26 | 17.83 | 154,481 | +0.38(+2.18%) |
Nov 06, 2018 | 17.73 | 17.73 | 17.09 | 17.45 | 187,281 | -0.23(-1.30%) |
Nov 05, 2018 | 17.59 | 18.32 | 17.31 | 17.68 | 170,787 | -0.12(-0.67%) |
Nov 02, 2018 | 17.77 | 18.61 | 17.31 | 17.80 | 438,100 | +0.43(+2.48%) |
Nov 01, 2018 | 15.80 | 17.77 | 15.80 | 17.37 | 355,674 | +1.81(+11.63%) |
Oct 31, 2018 | 15.15 | 15.76 | 15.03 | 15.56 | 153,282 | +0.65(+4.36%) |
Oct 30, 2018 | 15.82 | 15.98 | 13.75 | 14.91 | 883,733 | -0.80(-5.09%) |
Oct 29, 2018 | 18.02 | 18.48 | 15.64 | 15.71 | 447,687 | -2.10(-11.79%) |
Oct 26, 2018 | 16.81 | 18.19 | 16.75 | 17.81 | 192,900 | +0.54(+3.13%) |
Oct 25, 2018 | 16.77 | 17.48 | 16.65 | 17.27 | 195,954 | +0.45(+2.68%) |
Oct 24, 2018 | 16.82 | 17.32 | 16.72 | 16.82 | 256,165 | -0.14(-0.83%) |
Oct 23, 2018 | 16.56 | 17.47 | 16.50 | 16.96 | 327,303 | -0.27(-1.57%) |
Oct 22, 2018 | 17.00 | 17.43 | 16.77 | 17.23 | 408,506 | +0.68(+4.11%) |
Oct 19, 2018 | 16.71 | 16.76 | 16.34 | 16.55 | 240,800 | +0.14(+0.85%) |
Oct 18, 2018 | 16.35 | 16.86 | 16.20 | 16.41 | 195,726 | -0.30(-1.80%) |
Oct 17, 2018 | 16.63 | 16.89 | 16.25 | 16.71 | 162,199 | +0.11(+0.66%) |
Oct 16, 2018 | 16.26 | 16.89 | 15.91 | 16.60 | 197,003 | +0.32(+1.97%) |
Oct 15, 2018 | 15.86 | 16.70 | 15.80 | 16.28 | 150,559 | +0.18(+1.12%) |
Oct 12, 2018 | 16.27 | 16.40 | 15.66 | 16.10 | 234,400 | +0.60(+3.87%) |
Oct 11, 2018 | 15.63 | 16.31 | 15.44 | 15.50 | 352,636 | -0.55(-3.43%) |
Oct 10, 2018 | 17.89 | 18.14 | 16.00 | 16.05 | 443,040 | -1.87(-10.44%) |
Oct 09, 2018 | 17.93 | 18.73 | 17.81 | 17.92 | 231,736 | -0.11(-0.61%) |
Oct 08, 2018 | 17.61 | 18.85 | 17.61 | 18.03 | 281,721 | -0.05(-0.28%) |
Oct 05, 2018 | 18.10 | 18.52 | 17.64 | 18.08 | 324,400 | -0.10(-0.55%) |
Oct 04, 2018 | 18.35 | 18.38 | 17.66 | 18.18 | 280,356 | -0.34(-1.84%) |
Oct 03, 2018 | 17.55 | 18.78 | 17.41 | 18.52 | 347,541 | +0.95(+5.41%) |
Oct 02, 2018 | 17.94 | 17.98 | 17.08 | 17.57 | 425,984 | -0.58(-3.20%) |