Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.75 | 10.91 | 10.35 | 10.83 | 906,982 | +0.19(+1.78%) |
Dec 28, 2018 | 10.79 | 11.07 | 10.60 | 10.64 | 1,578,820 | -0.07(-0.62%) |
Dec 27, 2018 | 10.68 | 10.91 | 10.28 | 10.71 | 1,807,960 | -0.29(-2.67%) |
Dec 26, 2018 | 9.921 | 11.05 | 9.722 | 11.00 | 1,994,440 | +1.21(+12.38%) |
Dec 24, 2018 | 10.10 | 10.24 | 9.760 | 9.788 | 1,010,293 | -0.49(-4.79%) |
Dec 21, 2018 | 11.04 | 11.05 | 10.27 | 10.28 | 2,809,679 | -0.57(-5.24%) |
Dec 20, 2018 | 10.84 | 11.31 | 10.73 | 10.85 | 1,756,671 | -0.08(-0.69%) |
Dec 19, 2018 | 11.24 | 11.42 | 10.92 | 10.92 | 1,711,252 | -0.33(-2.94%) |
Dec 18, 2018 | 11.23 | 11.53 | 11.00 | 11.26 | 2,021,976 | +0.26(+2.32%) |
Dec 17, 2018 | 11.15 | 11.29 | 10.88 | 11.00 | 2,128,833 | -0.15(-1.36%) |
Dec 14, 2018 | 11.21 | 11.75 | 11.04 | 11.15 | 1,391,213 | -0.29(-2.56%) |
Dec 13, 2018 | 11.78 | 11.95 | 11.42 | 11.45 | 1,040,535 | -0.17(-1.47%) |
Dec 12, 2018 | 11.47 | 11.88 | 11.43 | 11.62 | 1,473,412 | +0.41(+3.63%) |
Dec 11, 2018 | 12.22 | 12.31 | 11.17 | 11.21 | 1,880,990 | -0.76(-6.33%) |
Dec 10, 2018 | 11.86 | 12.15 | 11.61 | 11.97 | 2,140,652 | -0.04(-0.32%) |
Dec 07, 2018 | 12.50 | 12.77 | 11.87 | 12.00 | 1,704,632 | -0.47(-3.79%) |
Dec 06, 2018 | 13.00 | 13.07 | 12.16 | 12.48 | 2,189,493 | -0.80(-6.06%) |
Dec 04, 2018 | 14.36 | 14.40 | 13.05 | 13.28 | 2,683,357 | -1.15(-7.99%) |
Dec 03, 2018 | 14.73 | 14.74 | 14.20 | 14.44 | 1,148,162 | +0.18(+1.26%) |
Nov 30, 2018 | 14.55 | 14.55 | 14.07 | 14.26 | 2,033,562 | -0.23(-1.62%) |
Nov 29, 2018 | 14.23 | 14.53 | 14.11 | 14.49 | 1,445,371 | +0.28(+1.93%) |
Nov 28, 2018 | 13.56 | 14.49 | 13.25 | 14.21 | 1,719,176 | +0.73(+5.39%) |
Nov 27, 2018 | 13.80 | 14.09 | 13.17 | 13.49 | 2,480,917 | -0.22(-1.57%) |
Nov 26, 2018 | 13.62 | 13.84 | 13.31 | 13.70 | 1,458,275 | +0.40(+3.03%) |
Nov 23, 2018 | 12.77 | 13.44 | 12.68 | 13.30 | 360,713 | +0.33(+2.56%) |
Nov 21, 2018 | 12.97 | 12.97 | 12.97 | 0 | +0.03(+0.21%) | |
Nov 20, 2018 | 12.95 | 13.19 | 12.70 | 12.94 | 1,083,501 | -0.33(-2.50%) |
Nov 19, 2018 | 13.17 | 13.61 | 13.13 | 13.27 | 1,137,599 | +0.10(+0.75%) |
Nov 16, 2018 | 12.93 | 13.21 | 12.75 | 13.17 | 1,755,733 | +0.11(+0.82%) |
Nov 15, 2018 | 13.24 | 13.24 | 12.73 | 13.07 | 1,461,570 | -0.28(-2.08%) |
Nov 14, 2018 | 13.76 | 14.04 | 13.19 | 13.34 | 977,344 | -0.28(-2.04%) |
Nov 13, 2018 | 13.57 | 14.09 | 13.56 | 13.62 | 1,593,944 | +0.04(+0.33%) |
Nov 12, 2018 | 13.26 | 13.92 | 12.30 | 13.58 | 3,450,453 | -0.84(-5.85%) |
Nov 09, 2018 | 15.19 | 15.25 | 14.33 | 14.42 | 1,707,563 | -0.93(-6.07%) |
Nov 08, 2018 | 15.55 | 15.78 | 15.24 | 15.35 | 1,408,946 | -0.35(-2.23%) |
Nov 07, 2018 | 16.45 | 16.56 | 15.39 | 15.70 | 952,249 | -0.43(-2.67%) |
Nov 06, 2018 | 16.10 | 16.58 | 15.99 | 16.13 | 1,247,537 | -0.18(-1.10%) |
Nov 05, 2018 | 15.43 | 16.35 | 15.10 | 16.31 | 1,418,154 | +0.91(+5.94%) |
Nov 02, 2018 | 17.11 | 17.40 | 14.30 | 15.40 | 5,839,546 | -1.01(-6.18%) |
Nov 01, 2018 | 16.23 | 16.63 | 16.00 | 16.41 | 1,130,542 | +0.38(+2.35%) |
Oct 31, 2018 | 15.46 | 16.14 | 15.22 | 16.04 | 1,705,883 | +0.94(+6.24%) |
Oct 30, 2018 | 14.14 | 15.24 | 14.00 | 15.09 | 1,280,318 | +1.26(+9.14%) |
Oct 29, 2018 | 14.13 | 14.33 | 13.60 | 13.83 | 1,149,678 | -0.04(-0.32%) |
Oct 26, 2018 | 13.78 | 14.10 | 13.51 | 13.87 | 1,466,158 | -0.21(-1.47%) |
Oct 25, 2018 | 13.36 | 14.20 | 13.36 | 14.08 | 1,614,987 | +0.81(+6.08%) |
Oct 24, 2018 | 14.91 | 15.01 | 13.09 | 13.27 | 2,500,368 | -1.62(-10.90%) |
Oct 23, 2018 | 14.91 | 15.10 | 14.40 | 14.90 | 1,083,338 | -0.31(-2.06%) |
Oct 22, 2018 | 15.46 | 15.51 | 15.11 | 15.21 | 623,035 | -0.17(-1.11%) |
Oct 19, 2018 | 15.68 | 15.76 | 15.27 | 15.38 | 826,017 | -0.28(-1.78%) |
Oct 18, 2018 | 15.62 | 15.86 | 15.51 | 15.66 | 537,795 | -0.06(-0.40%) |
Oct 17, 2018 | 16.13 | 16.33 | 15.65 | 15.72 | 851,288 | -0.40(-2.50%) |
Oct 16, 2018 | 15.37 | 16.21 | 15.15 | 16.13 | 1,241,218 | +0.99(+6.52%) |
Oct 15, 2018 | 15.53 | 15.60 | 15.09 | 15.14 | 1,154,669 | -0.50(-3.21%) |
Oct 12, 2018 | 15.25 | 15.70 | 15.15 | 15.64 | 1,160,973 | +0.81(+5.44%) |
Oct 11, 2018 | 15.48 | 15.63 | 14.70 | 14.83 | 1,332,988 | -0.66(-4.28%) |
Oct 10, 2018 | 15.60 | 16.12 | 15.43 | 15.50 | 1,450,867 | -0.20(-1.26%) |
Oct 09, 2018 | 15.96 | 15.96 | 15.46 | 15.69 | 1,477,010 | -0.33(-2.07%) |
Oct 08, 2018 | 16.58 | 16.58 | 15.95 | 16.03 | 1,354,041 | -0.61(-3.67%) |
Oct 05, 2018 | 17.00 | 17.00 | 16.57 | 16.64 | 1,229,882 | -0.38(-2.21%) |
Oct 04, 2018 | 17.14 | 17.44 | 16.94 | 17.01 | 527,188 | -0.22(-1.25%) |
Oct 03, 2018 | 16.86 | 17.51 | 16.86 | 17.23 | 886,085 | +0.43(+2.56%) |
Oct 02, 2018 | 17.34 | 17.35 | 16.50 | 16.80 | 1,605,013 | -0.64(-3.65%) |