Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.430 | 9.500 | 8.960 | 9.420 | 488,300 | +0.03(+0.32%) |
Dec 28, 2018 | 8.690 | 9.520 | 8.650 | 9.390 | 1,729,300 | +0.74(+8.55%) |
Dec 27, 2018 | 8.800 | 8.880 | 8.230 | 8.650 | 793,049 | -0.26(-2.92%) |
Dec 26, 2018 | 8.710 | 9.020 | 8.470 | 8.910 | 977,087 | +0.24(+2.77%) |
Dec 24, 2018 | 8.640 | 8.750 | 8.210 | 8.670 | 445,500 | +0.02(+0.23%) |
Dec 21, 2018 | 9.370 | 9.910 | 8.610 | 8.650 | 1,320,400 | -0.71(-7.59%) |
Dec 20, 2018 | 10.13 | 10.13 | 9.250 | 9.360 | 1,006,366 | -0.84(-8.24%) |
Dec 19, 2018 | 10.62 | 10.81 | 10.15 | 10.20 | 864,751 | -0.41(-3.86%) |
Dec 18, 2018 | 10.87 | 10.98 | 10.52 | 10.61 | 640,392 | -0.20(-1.85%) |
Dec 17, 2018 | 11.06 | 11.33 | 10.78 | 10.81 | 885,132 | -0.58(-5.09%) |
Dec 14, 2018 | 11.52 | 11.94 | 11.31 | 11.39 | 513,500 | -0.42(-3.56%) |
Dec 13, 2018 | 11.93 | 12.06 | 11.80 | 11.81 | 762,168 | -0.11(-0.92%) |
Dec 12, 2018 | 12.29 | 12.78 | 11.86 | 11.92 | 750,850 | -0.18(-1.49%) |
Dec 11, 2018 | 12.20 | 13.32 | 11.82 | 12.10 | 686,766 | +0.08(+0.67%) |
Dec 10, 2018 | 12.50 | 12.50 | 11.98 | 12.02 | 642,883 | -0.45(-3.61%) |
Dec 07, 2018 | 13.15 | 13.23 | 12.16 | 12.47 | 732,200 | -0.68(-5.17%) |
Dec 06, 2018 | 13.16 | 13.29 | 13.01 | 13.15 | 407,230 | -0.28(-2.08%) |
Dec 04, 2018 | 13.89 | 14.08 | 13.40 | 13.43 | 636,600 | -0.52(-3.73%) |
Dec 03, 2018 | 14.01 | 14.13 | 13.75 | 13.95 | 727,202 | +0.17(+1.23%) |
Nov 30, 2018 | 13.66 | 13.83 | 13.56 | 13.78 | 319,100 | +0.06(+0.44%) |
Nov 29, 2018 | 13.75 | 13.80 | 13.40 | 13.72 | 394,843 | -0.05(-0.36%) |
Nov 28, 2018 | 13.64 | 13.94 | 13.41 | 13.77 | 506,747 | +0.20(+1.47%) |
Nov 27, 2018 | 13.58 | 13.62 | 13.29 | 13.57 | 703,973 | -0.01(-0.07%) |
Nov 26, 2018 | 13.48 | 13.81 | 13.48 | 13.58 | 570,234 | +0.29(+2.18%) |
Nov 23, 2018 | 13.59 | 13.64 | 13.27 | 13.29 | 229,300 | -0.44(-3.20%) |
Nov 21, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.43(+3.23%) | |
Nov 20, 2018 | 13.86 | 14.10 | 13.21 | 13.30 | 1,693,063 | -0.97(-6.80%) |
Nov 19, 2018 | 14.96 | 15.17 | 14.26 | 14.27 | 1,185,174 | -0.85(-5.62%) |
Nov 16, 2018 | 15.35 | 15.54 | 14.85 | 15.12 | 916,000 | -0.32(-2.07%) |
Nov 15, 2018 | 15.74 | 15.79 | 15.18 | 15.44 | 909,041 | -0.30(-1.91%) |
Nov 14, 2018 | 16.01 | 16.13 | 15.70 | 15.74 | 900,136 | -0.33(-2.05%) |
Nov 13, 2018 | 16.56 | 16.56 | 15.99 | 16.07 | 690,843 | -0.38(-2.31%) |
Nov 12, 2018 | 16.70 | 16.97 | 16.39 | 16.45 | 1,040,299 | -0.44(-2.61%) |
Nov 09, 2018 | 16.72 | 17.12 | 16.47 | 16.89 | 2,431,300 | +1.06(+6.70%) |
Nov 08, 2018 | 15.87 | 16.16 | 15.80 | 15.83 | 586,597 | -0.05(-0.31%) |
Nov 07, 2018 | 15.79 | 16.33 | 15.79 | 15.88 | 483,792 | +0.10(+0.63%) |
Nov 06, 2018 | 15.50 | 15.89 | 15.48 | 15.78 | 963,103 | +0.23(+1.48%) |
Nov 05, 2018 | 15.39 | 15.62 | 15.21 | 15.55 | 569,765 | +0.17(+1.11%) |
Nov 02, 2018 | 15.07 | 15.39 | 15.07 | 15.38 | 486,200 | +0.34(+2.26%) |
Nov 01, 2018 | 14.85 | 15.21 | 14.69 | 15.04 | 557,834 | +0.20(+1.35%) |
Oct 31, 2018 | 14.37 | 15.03 | 14.25 | 14.84 | 1,046,547 | +0.64(+4.51%) |
Oct 30, 2018 | 14.15 | 14.28 | 14.00 | 14.20 | 652,761 | -0.01(-0.07%) |
Oct 29, 2018 | 14.86 | 14.92 | 13.98 | 14.21 | 572,715 | -0.45(-3.07%) |
Oct 26, 2018 | 14.82 | 14.94 | 14.20 | 14.66 | 684,400 | -0.17(-1.15%) |
Oct 25, 2018 | 14.47 | 15.00 | 14.27 | 14.83 | 712,884 | +0.43(+2.99%) |
Oct 24, 2018 | 15.03 | 15.11 | 14.39 | 14.40 | 661,696 | -0.68(-4.51%) |
Oct 23, 2018 | 14.99 | 15.26 | 14.81 | 15.08 | 739,200 | -0.12(-0.79%) |
Oct 22, 2018 | 15.45 | 15.97 | 15.15 | 15.20 | 934,959 | -0.32(-2.06%) |
Oct 19, 2018 | 15.95 | 16.19 | 15.49 | 15.52 | 990,400 | -0.48(-3.00%) |
Oct 18, 2018 | 16.36 | 16.52 | 15.93 | 16.00 | 647,833 | -0.44(-2.68%) |
Oct 17, 2018 | 16.57 | 16.65 | 16.31 | 16.44 | 733,483 | -0.18(-1.08%) |
Oct 16, 2018 | 16.38 | 16.66 | 16.29 | 16.62 | 1,223,290 | +0.34(+2.09%) |
Oct 15, 2018 | 16.60 | 16.75 | 16.26 | 16.28 | 1,006,820 | -0.31(-1.87%) |
Oct 12, 2018 | 17.15 | 17.32 | 16.52 | 16.59 | 1,102,000 | -0.41(-2.41%) |
Oct 11, 2018 | 17.07 | 17.30 | 16.95 | 17.00 | 652,505 | -0.19(-1.11%) |
Oct 10, 2018 | 17.59 | 17.67 | 17.18 | 17.19 | 671,099 | -0.42(-2.39%) |
Oct 09, 2018 | 17.77 | 17.86 | 17.61 | 17.61 | 470,772 | -0.14(-0.79%) |
Oct 08, 2018 | 17.76 | 17.96 | 17.68 | 17.75 | 821,251 | -0.07(-0.39%) |
Oct 05, 2018 | 17.79 | 17.86 | 17.66 | 17.82 | 463,800 | +0.12(+0.68%) |
Oct 04, 2018 | 17.74 | 17.85 | 17.54 | 17.70 | 496,735 | -0.10(-0.56%) |
Oct 03, 2018 | 17.95 | 17.95 | 17.61 | 17.80 | 417,687 | +0.00(+0.00%) |
Oct 02, 2018 | 18.05 | 18.05 | 17.73 | 17.80 | 891,391 | -0.14(-0.78%) |