Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.81 | 10.87 | 10.44 | 10.81 | 169,400 | +0.06(+0.56%) |
Dec 28, 2018 | 10.34 | 10.97 | 10.22 | 10.75 | 310,000 | +0.41(+3.97%) |
Dec 27, 2018 | 9.910 | 10.36 | 9.750 | 10.34 | 287,396 | +0.24(+2.38%) |
Dec 26, 2018 | 10.26 | 10.26 | 9.860 | 10.10 | 393,992 | -0.08(-0.79%) |
Dec 24, 2018 | 10.24 | 10.40 | 9.950 | 10.18 | 116,400 | -0.09(-0.88%) |
Dec 21, 2018 | 10.86 | 10.86 | 10.22 | 10.27 | 434,300 | -0.55(-5.08%) |
Dec 20, 2018 | 10.88 | 11.11 | 10.69 | 10.82 | 192,509 | -0.01(-0.09%) |
Dec 19, 2018 | 10.80 | 11.40 | 10.75 | 10.83 | 243,557 | +0.03(+0.28%) |
Dec 18, 2018 | 10.95 | 11.26 | 10.79 | 10.80 | 368,029 | -0.09(-0.83%) |
Dec 17, 2018 | 11.39 | 11.65 | 10.83 | 10.89 | 364,431 | -0.45(-3.97%) |
Dec 14, 2018 | 11.54 | 11.94 | 11.28 | 11.34 | 203,400 | -0.28(-2.41%) |
Dec 13, 2018 | 11.83 | 11.99 | 11.58 | 11.62 | 232,171 | -0.21(-1.78%) |
Dec 12, 2018 | 11.97 | 12.20 | 11.81 | 11.83 | 167,359 | +0.04(+0.34%) |
Dec 11, 2018 | 12.09 | 12.18 | 11.71 | 11.79 | 329,173 | -0.03(-0.25%) |
Dec 10, 2018 | 11.62 | 11.83 | 11.35 | 11.82 | 231,416 | +0.20(+1.72%) |
Dec 07, 2018 | 12.03 | 12.24 | 11.56 | 11.62 | 224,200 | -0.40(-3.33%) |
Dec 06, 2018 | 11.74 | 12.05 | 11.62 | 12.02 | 252,907 | +0.04(+0.33%) |
Dec 04, 2018 | 13.02 | 13.16 | 11.94 | 11.98 | 254,100 | -1.05(-8.06%) |
Dec 03, 2018 | 13.32 | 13.55 | 12.92 | 13.03 | 190,530 | -0.02(-0.15%) |
Nov 30, 2018 | 13.10 | 13.27 | 12.96 | 13.05 | 195,400 | -0.16(-1.21%) |
Nov 29, 2018 | 13.58 | 13.68 | 13.14 | 13.21 | 195,748 | -0.42(-3.08%) |
Nov 28, 2018 | 13.55 | 13.75 | 13.24 | 13.63 | 280,615 | +0.06(+0.44%) |
Nov 27, 2018 | 13.67 | 13.85 | 13.46 | 13.57 | 361,100 | -0.28(-2.02%) |
Nov 26, 2018 | 13.59 | 13.89 | 13.46 | 13.85 | 211,604 | +0.37(+2.74%) |
Nov 23, 2018 | 13.32 | 13.51 | 13.23 | 13.48 | 92,900 | +0.13(+0.97%) |
Nov 21, 2018 | 13.35 | 13.35 | 13.35 | 0 | +0.53(+4.13%) | |
Nov 20, 2018 | 13.35 | 13.48 | 12.63 | 12.82 | 330,566 | -0.68(-5.04%) |
Nov 19, 2018 | 13.55 | 13.61 | 13.33 | 13.50 | 255,056 | -0.07(-0.52%) |
Nov 16, 2018 | 13.90 | 13.98 | 13.45 | 13.57 | 316,200 | -0.45(-3.21%) |
Nov 15, 2018 | 13.58 | 14.10 | 13.40 | 14.02 | 196,324 | +0.31(+2.26%) |
Nov 14, 2018 | 13.96 | 13.96 | 13.69 | 13.71 | 263,218 | -0.08(-0.58%) |
Nov 13, 2018 | 13.57 | 14.23 | 13.48 | 13.79 | 249,229 | +0.31(+2.30%) |
Nov 12, 2018 | 13.34 | 13.62 | 13.10 | 13.48 | 177,324 | +0.15(+1.13%) |
Nov 09, 2018 | 13.81 | 13.81 | 13.20 | 13.33 | 162,300 | -0.62(-4.44%) |
Nov 08, 2018 | 13.56 | 14.19 | 13.56 | 13.95 | 222,730 | +0.32(+2.35%) |
Nov 07, 2018 | 13.57 | 13.65 | 13.23 | 13.63 | 159,661 | +0.10(+0.74%) |
Nov 06, 2018 | 13.85 | 13.85 | 13.33 | 13.53 | 178,844 | -0.35(-2.52%) |
Nov 05, 2018 | 13.70 | 13.98 | 13.53 | 13.88 | 258,727 | +0.13(+0.95%) |
Nov 02, 2018 | 14.01 | 14.08 | 13.43 | 13.75 | 306,400 | -0.23(-1.65%) |
Nov 01, 2018 | 12.86 | 14.00 | 12.57 | 13.98 | 486,264 | +0.97(+7.46%) |
Oct 31, 2018 | 14.52 | 14.99 | 12.66 | 13.01 | 564,817 | +1.29(+11.01%) |
Oct 30, 2018 | 11.79 | 11.97 | 11.54 | 11.72 | 202,460 | +0.02(+0.17%) |
Oct 29, 2018 | 12.29 | 12.58 | 11.56 | 11.70 | 181,778 | -0.30(-2.50%) |
Oct 26, 2018 | 11.73 | 12.07 | 11.73 | 12.00 | 175,600 | +0.03(+0.25%) |
Oct 25, 2018 | 11.88 | 12.25 | 11.88 | 11.97 | 205,982 | +0.16(+1.35%) |
Oct 24, 2018 | 12.42 | 12.57 | 11.81 | 11.81 | 374,464 | -0.67(-5.37%) |
Oct 23, 2018 | 12.18 | 12.64 | 12.03 | 12.48 | 193,091 | +0.13(+1.05%) |
Oct 22, 2018 | 12.46 | 12.68 | 12.25 | 12.35 | 168,130 | -0.09(-0.72%) |
Oct 19, 2018 | 12.60 | 12.80 | 12.40 | 12.44 | 245,100 | -0.22(-1.74%) |
Oct 18, 2018 | 12.78 | 13.01 | 12.57 | 12.66 | 315,249 | -0.20(-1.56%) |
Oct 17, 2018 | 12.98 | 13.08 | 12.59 | 12.86 | 216,025 | -0.20(-1.53%) |
Oct 16, 2018 | 12.64 | 13.10 | 12.41 | 13.06 | 425,978 | +0.19(+1.48%) |
Oct 15, 2018 | 12.92 | 13.15 | 12.74 | 12.87 | 220,648 | -0.11(-0.85%) |
Oct 12, 2018 | 13.46 | 13.62 | 12.83 | 12.98 | 209,100 | -0.24(-1.82%) |
Oct 11, 2018 | 13.35 | 14.02 | 13.21 | 13.22 | 203,125 | -0.17(-1.27%) |
Oct 10, 2018 | 13.85 | 13.91 | 13.34 | 13.39 | 345,653 | -0.56(-4.01%) |
Oct 09, 2018 | 14.80 | 14.88 | 13.88 | 13.95 | 388,801 | -0.90(-6.06%) |
Oct 08, 2018 | 14.70 | 14.89 | 14.40 | 14.85 | 223,917 | +0.12(+0.81%) |
Oct 05, 2018 | 14.95 | 15.07 | 14.68 | 14.73 | 521,700 | -0.29(-1.93%) |
Oct 04, 2018 | 15.29 | 15.30 | 14.90 | 15.02 | 244,263 | -0.27(-1.77%) |
Oct 03, 2018 | 15.14 | 15.45 | 14.90 | 15.29 | 227,287 | +0.22(+1.46%) |
Oct 02, 2018 | 14.87 | 15.12 | 14.73 | 15.07 | 227,614 | +0.23(+1.55%) |