Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.59 | 10.71 | 9.930 | 10.31 | 205,400 | -0.28(-2.64%) |
Dec 28, 2018 | 11.01 | 11.23 | 10.28 | 10.59 | 129,900 | -0.42(-3.81%) |
Dec 27, 2018 | 10.87 | 11.04 | 10.58 | 11.01 | 54,009 | -0.09(-0.81%) |
Dec 26, 2018 | 11.18 | 11.23 | 10.82 | 11.10 | 78,301 | +0.10(+0.91%) |
Dec 24, 2018 | 11.28 | 11.85 | 10.94 | 11.00 | 32,600 | -0.41(-3.59%) |
Dec 21, 2018 | 12.53 | 12.55 | 11.39 | 11.41 | 106,800 | -1.16(-9.23%) |
Dec 20, 2018 | 12.56 | 12.68 | 12.10 | 12.57 | 68,398 | -0.11(-0.87%) |
Dec 19, 2018 | 13.37 | 13.57 | 12.50 | 12.68 | 52,561 | -0.70(-5.23%) |
Dec 18, 2018 | 13.47 | 13.60 | 13.01 | 13.38 | 74,896 | -0.09(-0.67%) |
Dec 17, 2018 | 13.69 | 14.22 | 13.35 | 13.47 | 50,899 | -0.45(-3.23%) |
Dec 14, 2018 | 14.66 | 14.66 | 13.65 | 13.92 | 46,200 | -0.82(-5.56%) |
Dec 13, 2018 | 15.07 | 15.24 | 14.55 | 14.74 | 20,124 | -0.42(-2.77%) |
Dec 12, 2018 | 14.81 | 15.50 | 14.50 | 15.16 | 86,410 | +0.40(+2.71%) |
Dec 11, 2018 | 14.39 | 14.84 | 14.01 | 14.76 | 53,676 | +0.59(+4.16%) |
Dec 10, 2018 | 14.79 | 14.84 | 14.05 | 14.17 | 46,636 | -0.52(-3.54%) |
Dec 07, 2018 | 15.71 | 15.71 | 14.63 | 14.69 | 57,000 | -0.83(-5.35%) |
Dec 06, 2018 | 15.08 | 15.52 | 14.59 | 15.52 | 106,771 | +0.13(+0.84%) |
Dec 04, 2018 | 15.33 | 15.81 | 15.31 | 15.39 | 50,400 | +0.05(+0.33%) |
Dec 03, 2018 | 15.74 | 15.74 | 15.20 | 15.34 | 68,653 | -0.21(-1.35%) |
Nov 30, 2018 | 15.38 | 15.86 | 15.29 | 15.55 | 100,400 | -0.01(-0.06%) |
Nov 29, 2018 | 15.87 | 15.93 | 15.21 | 15.56 | 42,172 | -0.15(-0.95%) |
Nov 28, 2018 | 15.12 | 15.89 | 15.04 | 15.71 | 81,641 | +0.54(+3.56%) |
Nov 27, 2018 | 15.15 | 15.39 | 14.43 | 15.17 | 59,531 | +0.02(+0.13%) |
Nov 26, 2018 | 14.25 | 15.26 | 14.25 | 15.15 | 137,692 | +1.03(+7.29%) |
Nov 23, 2018 | 14.59 | 15.04 | 13.94 | 14.12 | 59,000 | -0.82(-5.49%) |
Nov 21, 2018 | 14.94 | 14.94 | 14.94 | 0 | -0.56(-3.61%) | |
Nov 20, 2018 | 15.30 | 15.74 | 14.56 | 15.50 | 126,082 | +0.13(+0.85%) |
Nov 19, 2018 | 14.38 | 15.37 | 14.00 | 15.37 | 108,687 | +0.58(+3.92%) |
Nov 16, 2018 | 13.77 | 14.82 | 12.58 | 14.79 | 75,100 | +1.07(+7.80%) |
Nov 15, 2018 | 13.05 | 14.14 | 13.05 | 13.72 | 34,297 | +0.57(+4.33%) |
Nov 14, 2018 | 13.10 | 13.50 | 13.01 | 13.15 | 41,932 | +0.13(+1.00%) |
Nov 13, 2018 | 14.55 | 14.55 | 12.90 | 13.02 | 76,531 | -1.57(-10.76%) |
Nov 12, 2018 | 13.91 | 14.59 | 13.73 | 14.59 | 93,157 | +0.83(+6.03%) |
Nov 09, 2018 | 13.60 | 13.81 | 13.26 | 13.76 | 52,900 | +0.01(+0.07%) |
Nov 08, 2018 | 13.66 | 13.81 | 13.48 | 13.75 | 42,455 | -0.15(-1.08%) |
Nov 07, 2018 | 13.77 | 14.02 | 13.44 | 13.90 | 46,978 | +0.20(+1.46%) |
Nov 06, 2018 | 13.35 | 13.70 | 13.28 | 13.70 | 23,913 | +0.26(+1.93%) |
Nov 05, 2018 | 13.15 | 13.59 | 13.09 | 13.44 | 49,229 | +0.40(+3.07%) |
Nov 02, 2018 | 13.32 | 13.48 | 12.95 | 13.04 | 107,900 | -0.17(-1.29%) |
Nov 01, 2018 | 12.72 | 13.23 | 12.61 | 13.21 | 111,114 | +0.48(+3.77%) |
Oct 31, 2018 | 12.04 | 12.77 | 12.04 | 12.73 | 89,402 | +0.73(+6.08%) |
Oct 30, 2018 | 11.42 | 12.16 | 11.42 | 12.00 | 55,223 | +0.59(+5.17%) |
Oct 29, 2018 | 11.48 | 11.54 | 11.15 | 11.41 | 211,718 | -0.05(-0.44%) |
Oct 26, 2018 | 11.57 | 11.73 | 11.41 | 11.46 | 53,200 | -0.25(-2.13%) |
Oct 25, 2018 | 11.32 | 11.96 | 11.32 | 11.71 | 36,748 | +0.42(+3.72%) |
Oct 24, 2018 | 11.77 | 11.83 | 11.27 | 11.29 | 37,565 | -0.47(-4.00%) |
Oct 23, 2018 | 12.02 | 12.19 | 11.72 | 11.76 | 47,171 | -0.49(-4.00%) |
Oct 22, 2018 | 12.33 | 12.80 | 12.25 | 12.25 | 36,852 | -0.07(-0.57%) |
Oct 19, 2018 | 12.54 | 13.01 | 12.20 | 12.32 | 73,200 | -0.28(-2.22%) |
Oct 18, 2018 | 12.82 | 12.86 | 12.43 | 12.60 | 24,642 | -0.22(-1.72%) |
Oct 17, 2018 | 13.00 | 13.01 | 12.76 | 12.82 | 29,208 | -0.32(-2.44%) |
Oct 16, 2018 | 12.91 | 13.21 | 12.68 | 13.14 | 27,020 | +0.47(+3.71%) |
Oct 15, 2018 | 12.45 | 12.75 | 12.25 | 12.67 | 21,653 | +0.23(+1.85%) |
Oct 12, 2018 | 12.57 | 12.97 | 12.29 | 12.44 | 117,400 | -0.02(-0.16%) |
Oct 11, 2018 | 13.38 | 13.55 | 12.40 | 12.46 | 81,070 | -0.97(-7.22%) |
Oct 10, 2018 | 13.67 | 13.67 | 13.31 | 13.43 | 30,921 | -0.07(-0.52%) |
Oct 09, 2018 | 13.25 | 13.69 | 13.10 | 13.50 | 26,085 | +0.40(+3.05%) |
Oct 08, 2018 | 13.20 | 13.28 | 12.97 | 13.10 | 21,280 | -0.09(-0.68%) |
Oct 05, 2018 | 13.44 | 13.53 | 13.16 | 13.19 | 10,800 | -0.26(-1.93%) |
Oct 04, 2018 | 13.50 | 13.74 | 13.40 | 13.45 | 60,064 | -0.11(-0.81%) |
Oct 03, 2018 | 13.43 | 13.80 | 13.37 | 13.56 | 35,026 | +0.16(+1.19%) |
Oct 02, 2018 | 13.55 | 13.82 | 13.19 | 13.40 | 33,834 | -0.20(-1.47%) |