Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.33 | 13.36 | 12.65 | 13.19 | 237,900 | -0.06(-0.45%) |
Dec 28, 2018 | 13.41 | 13.71 | 12.98 | 13.25 | 260,900 | -0.01(-0.08%) |
Dec 27, 2018 | 13.48 | 13.58 | 12.16 | 13.26 | 285,947 | -0.48(-3.49%) |
Dec 26, 2018 | 13.28 | 13.81 | 13.01 | 13.74 | 325,114 | +0.67(+5.13%) |
Dec 24, 2018 | 14.01 | 14.21 | 12.96 | 13.07 | 222,200 | -1.21(-8.47%) |
Dec 21, 2018 | 13.95 | 15.45 | 13.39 | 14.28 | 1,712,600 | +0.54(+3.93%) |
Dec 20, 2018 | 14.24 | 14.60 | 12.47 | 13.74 | 803,128 | -0.50(-3.51%) |
Dec 19, 2018 | 16.47 | 16.65 | 14.14 | 14.24 | 425,598 | -2.07(-12.69%) |
Dec 18, 2018 | 17.22 | 18.12 | 15.74 | 16.31 | 375,807 | -0.66(-3.89%) |
Dec 17, 2018 | 18.68 | 19.00 | 16.74 | 16.97 | 420,580 | -1.72(-9.20%) |
Dec 14, 2018 | 18.62 | 19.02 | 18.04 | 18.69 | 245,500 | -0.02(-0.11%) |
Dec 13, 2018 | 18.10 | 18.82 | 17.61 | 18.71 | 353,206 | +0.78(+4.35%) |
Dec 12, 2018 | 18.31 | 18.34 | 17.46 | 17.93 | 266,066 | -0.01(-0.06%) |
Dec 11, 2018 | 18.00 | 18.48 | 17.50 | 17.94 | 205,336 | -0.04(-0.22%) |
Dec 10, 2018 | 17.86 | 18.00 | 16.93 | 17.98 | 387,161 | +0.25(+1.41%) |
Dec 07, 2018 | 18.00 | 18.00 | 17.04 | 17.73 | 308,000 | -0.26(-1.45%) |
Dec 06, 2018 | 18.14 | 19.08 | 17.72 | 17.99 | 423,579 | -0.17(-0.94%) |
Dec 04, 2018 | 17.93 | 20.54 | 17.58 | 18.16 | 1,329,700 | +0.10(+0.55%) |
Dec 03, 2018 | 15.96 | 18.40 | 15.96 | 18.06 | 600,450 | +2.72(+17.73%) |
Nov 30, 2018 | 15.21 | 15.47 | 14.73 | 15.34 | 141,300 | +0.21(+1.39%) |
Nov 29, 2018 | 15.64 | 15.88 | 14.86 | 15.13 | 158,289 | -0.68(-4.30%) |
Nov 28, 2018 | 15.28 | 15.82 | 14.89 | 15.81 | 214,663 | +0.79(+5.26%) |
Nov 27, 2018 | 16.38 | 16.38 | 14.78 | 15.02 | 152,145 | -1.41(-8.58%) |
Nov 26, 2018 | 16.43 | 16.50 | 15.79 | 16.43 | 277,183 | +0.32(+1.99%) |
Nov 23, 2018 | 15.28 | 16.53 | 15.28 | 16.11 | 90,000 | +0.49(+3.14%) |
Nov 21, 2018 | 15.62 | 15.62 | 15.62 | 0 | +1.23(+8.55%) | |
Nov 20, 2018 | 13.97 | 14.60 | 13.55 | 14.39 | 124,804 | -0.01(-0.07%) |
Nov 19, 2018 | 14.95 | 14.95 | 14.03 | 14.40 | 139,866 | -0.69(-4.57%) |
Nov 16, 2018 | 14.28 | 15.17 | 13.78 | 15.09 | 277,100 | +0.63(+4.36%) |
Nov 15, 2018 | 13.64 | 14.75 | 13.24 | 14.46 | 161,315 | +0.79(+5.78%) |
Nov 14, 2018 | 14.87 | 15.86 | 13.27 | 13.67 | 286,733 | -1.57(-10.30%) |
Nov 13, 2018 | 15.44 | 16.39 | 15.00 | 15.24 | 163,334 | +0.50(+3.39%) |
Nov 12, 2018 | 14.80 | 14.90 | 14.01 | 14.74 | 116,799 | -0.11(-0.74%) |
Nov 09, 2018 | 15.55 | 15.87 | 14.00 | 14.85 | 248,800 | -0.99(-6.25%) |
Nov 08, 2018 | 15.73 | 16.25 | 15.49 | 15.84 | 159,262 | -0.11(-0.69%) |
Nov 07, 2018 | 15.38 | 16.22 | 15.29 | 15.95 | 446,100 | +0.81(+5.35%) |
Nov 06, 2018 | 14.92 | 15.62 | 14.50 | 15.14 | 115,084 | +0.24(+1.61%) |
Nov 05, 2018 | 15.07 | 15.70 | 14.61 | 14.90 | 249,042 | -0.10(-0.67%) |
Nov 02, 2018 | 15.07 | 15.51 | 14.59 | 15.00 | 206,200 | +0.01(+0.07%) |
Nov 01, 2018 | 14.14 | 15.02 | 13.88 | 14.99 | 341,227 | +1.00(+7.15%) |
Oct 31, 2018 | 13.95 | 14.51 | 13.77 | 13.99 | 390,825 | +0.48(+3.55%) |
Oct 30, 2018 | 12.67 | 13.54 | 12.67 | 13.51 | 157,739 | +0.79(+6.21%) |
Oct 29, 2018 | 13.39 | 13.64 | 12.43 | 12.72 | 144,030 | -0.38(-2.90%) |
Oct 26, 2018 | 12.80 | 13.54 | 12.42 | 13.10 | 217,800 | +0.02(+0.15%) |
Oct 25, 2018 | 11.79 | 13.33 | 11.49 | 13.08 | 316,078 | +1.61(+14.04%) |
Oct 24, 2018 | 13.34 | 14.00 | 11.45 | 11.47 | 415,742 | -1.82(-13.69%) |
Oct 23, 2018 | 13.00 | 14.10 | 12.71 | 13.29 | 331,074 | -0.01(-0.08%) |
Oct 22, 2018 | 13.42 | 13.71 | 12.29 | 13.30 | 362,712 | -0.13(-1.00%) |
Oct 19, 2018 | 14.21 | 15.09 | 13.35 | 13.44 | 365,100 | -0.42(-3.07%) |
Oct 18, 2018 | 16.10 | 16.10 | 13.03 | 13.86 | 1,540,809 | -2.85(-17.06%) |
Oct 17, 2018 | 16.61 | 16.82 | 16.01 | 16.71 | 65,761 | +0.06(+0.36%) |
Oct 16, 2018 | 15.69 | 16.78 | 15.18 | 16.65 | 167,797 | +1.07(+6.87%) |
Oct 15, 2018 | 15.77 | 15.77 | 15.01 | 15.58 | 116,633 | -0.17(-1.08%) |
Oct 12, 2018 | 15.71 | 16.13 | 15.42 | 15.75 | 162,800 | +0.23(+1.48%) |
Oct 11, 2018 | 14.83 | 16.01 | 14.63 | 15.52 | 213,088 | +0.41(+2.71%) |
Oct 10, 2018 | 15.82 | 15.96 | 15.06 | 15.11 | 350,781 | -0.71(-4.49%) |
Oct 09, 2018 | 15.78 | 16.29 | 15.39 | 15.82 | 139,416 | -0.16(-1.00%) |
Oct 08, 2018 | 15.87 | 16.38 | 15.52 | 15.98 | 196,022 | +0.15(+0.95%) |
Oct 05, 2018 | 16.40 | 16.75 | 15.44 | 15.83 | 207,400 | -0.47(-2.88%) |
Oct 04, 2018 | 17.36 | 17.58 | 16.20 | 16.30 | 271,354 | -1.15(-6.59%) |
Oct 03, 2018 | 17.35 | 17.87 | 16.57 | 17.45 | 242,509 | +0.08(+0.46%) |
Oct 02, 2018 | 17.53 | 17.53 | 16.85 | 17.37 | 499,085 | -0.09(-0.52%) |