Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.41 | 12.45 | 11.61 | 11.61 | 2,100 | -0.83(-6.67%) |
Dec 28, 2018 | 12.35 | 12.44 | 12.35 | 12.44 | 900 | -1.02(-7.58%) |
Dec 27, 2018 | 12.17 | 13.46 | 11.82 | 13.46 | 7,488 | +1.44(+11.98%) |
Dec 26, 2018 | 11.89 | 12.02 | 11.56 | 12.02 | 7,846 | +0.27(+2.30%) |
Dec 24, 2018 | 12.22 | 12.22 | 11.75 | 11.75 | 9,200 | -0.49(-4.00%) |
Dec 21, 2018 | 12.40 | 12.50 | 12.14 | 12.24 | 4,100 | +0.07(+0.58%) |
Dec 20, 2018 | 12.65 | 12.65 | 11.64 | 12.17 | 9,352 | -0.63(-4.92%) |
Dec 19, 2018 | 13.07 | 13.15 | 12.80 | 12.80 | 2,528 | +0.29(+2.32%) |
Dec 18, 2018 | 12.87 | 13.54 | 12.51 | 12.51 | 11,253 | -0.10(-0.79%) |
Dec 17, 2018 | 12.97 | 12.97 | 12.54 | 12.61 | 3,785 | -0.59(-4.47%) |
Dec 14, 2018 | 13.38 | 13.42 | 13.20 | 13.20 | 2,300 | +0.11(+0.84%) |
Dec 13, 2018 | 13.23 | 13.23 | 12.85 | 13.09 | 1,348 | -0.09(-0.68%) |
Dec 12, 2018 | 13.15 | 13.38 | 13.15 | 13.18 | 9,526 | +0.44(+3.45%) |
Dec 11, 2018 | 13.17 | 13.17 | 12.72 | 12.74 | 3,174 | -0.48(-3.63%) |
Dec 10, 2018 | 13.09 | 13.41 | 13.09 | 13.22 | 3,227 | +0.96(+7.83%) |
Dec 07, 2018 | 12.45 | 12.50 | 12.20 | 12.26 | 29,700 | +0.56(+4.79%) |
Dec 06, 2018 | 12.23 | 12.23 | 11.70 | 11.70 | 16,253 | -1.06(-8.31%) |
Dec 04, 2018 | 12.78 | 12.78 | 12.33 | 12.76 | 1,200 | -0.61(-4.56%) |
Dec 03, 2018 | 12.32 | 13.37 | 12.32 | 13.37 | 4,238 | -0.15(-1.11%) |
Nov 30, 2018 | 12.54 | 13.52 | 12.25 | 13.52 | 5,500 | +0.47(+3.60%) |
Nov 29, 2018 | 13.38 | 13.40 | 13.02 | 13.05 | 5,648 | -0.13(-0.95%) |
Nov 28, 2018 | 13.03 | 13.19 | 13.03 | 13.18 | 2,083 | +0.55(+4.32%) |
Nov 27, 2018 | 12.53 | 12.65 | 12.50 | 12.63 | 3,699 | +0.62(+5.16%) |
Nov 26, 2018 | 12.47 | 12.48 | 12.01 | 12.01 | 3,114 | -0.20(-1.64%) |
Nov 23, 2018 | 12.31 | 12.43 | 12.21 | 12.21 | 9,000 | +0.66(+5.71%) |
Nov 21, 2018 | 11.55 | 11.55 | 11.55 | 0 | -0.97(-7.75%) | |
Nov 20, 2018 | 12.70 | 12.90 | 12.50 | 12.52 | 13,270 | -0.21(-1.65%) |
Nov 19, 2018 | 12.89 | 13.01 | 12.28 | 12.73 | 31,791 | +0.50(+4.09%) |
Nov 16, 2018 | 12.09 | 12.36 | 12.06 | 12.23 | 7,000 | -0.06(-0.49%) |
Nov 15, 2018 | 12.18 | 12.55 | 12.18 | 12.29 | 3,579 | +0.78(+6.78%) |
Nov 14, 2018 | 12.46 | 12.65 | 11.51 | 11.51 | 19,441 | -0.65(-5.35%) |
Nov 13, 2018 | 12.65 | 12.75 | 12.00 | 12.16 | 12,019 | +0.16(+1.33%) |
Nov 12, 2018 | 13.35 | 13.35 | 12.00 | 12.00 | 5,074 | -1.87(-13.48%) |
Nov 09, 2018 | 13.64 | 13.87 | 13.62 | 13.87 | 4,400 | +0.66(+5.00%) |
Nov 08, 2018 | 13.70 | 13.86 | 13.21 | 13.21 | 2,524 | -0.50(-3.65%) |
Nov 07, 2018 | 13.65 | 13.79 | 13.65 | 13.71 | 4,072 | +0.16(+1.18%) |
Nov 06, 2018 | 13.48 | 13.59 | 13.48 | 13.55 | 2,525 | +1.05(+8.40%) |
Nov 05, 2018 | 13.36 | 13.48 | 12.50 | 12.50 | 3,258 | -0.69(-5.23%) |
Nov 02, 2018 | 13.43 | 13.46 | 13.00 | 13.19 | 6,700 | -0.36(-2.66%) |
Nov 01, 2018 | 13.30 | 13.60 | 13.25 | 13.55 | 19,146 | +0.80(+6.27%) |
Oct 31, 2018 | 12.85 | 13.00 | 12.69 | 12.75 | 41,372 | +0.95(+8.05%) |
Oct 30, 2018 | 12.30 | 12.40 | 11.80 | 11.80 | 19,179 | +0.29(+2.52%) |
Oct 29, 2018 | 12.48 | 12.70 | 11.51 | 11.51 | 13,491 | -0.50(-4.16%) |
Oct 26, 2018 | 12.21 | 12.32 | 12.00 | 12.01 | 24,100 | -0.63(-4.98%) |
Oct 25, 2018 | 12.42 | 12.64 | 12.22 | 12.64 | 4,190 | +0.06(+0.48%) |
Oct 24, 2018 | 12.79 | 12.80 | 12.53 | 12.58 | 3,054 | -0.02(-0.12%) |
Oct 23, 2018 | 12.89 | 12.89 | 12.56 | 12.60 | 3,085 | -0.80(-6.01%) |
Oct 22, 2018 | 13.39 | 13.42 | 13.19 | 13.40 | 9,255 | +0.40(+3.08%) |
Oct 19, 2018 | 13.73 | 13.74 | 13.00 | 13.00 | 2,600 | -0.90(-6.50%) |
Oct 18, 2018 | 14.16 | 14.16 | 13.83 | 13.90 | 2,545 | -0.40(-2.77%) |
Oct 17, 2018 | 14.37 | 14.40 | 14.30 | 14.30 | 1,889 | +0.24(+1.71%) |
Oct 16, 2018 | 14.15 | 14.15 | 13.75 | 14.06 | 2,882 | +0.01(+0.07%) |
Oct 15, 2018 | 14.11 | 14.11 | 14.04 | 14.05 | 2,720 | +0.06(+0.43%) |
Oct 12, 2018 | 14.10 | 14.10 | 13.99 | 13.99 | 400 | +0.36(+2.64%) |
Oct 11, 2018 | 14.23 | 14.26 | 13.63 | 13.63 | 5,755 | -0.57(-4.01%) |
Oct 10, 2018 | 14.78 | 14.78 | 14.20 | 14.20 | 2,040 | -0.74(-4.95%) |
Oct 09, 2018 | 14.79 | 15.09 | 14.79 | 14.94 | 4,549 | +0.05(+0.34%) |
Oct 08, 2018 | 15.01 | 15.05 | 14.74 | 14.89 | 8,896 | -0.58(-3.75%) |
Oct 05, 2018 | 15.59 | 15.65 | 15.44 | 15.47 | 7,100 | -0.21(-1.35%) |
Oct 04, 2018 | 16.00 | 16.08 | 15.62 | 15.68 | 3,049 | -0.72(-4.38%) |
Oct 03, 2018 | 16.29 | 16.68 | 16.29 | 16.40 | 9,044 | +0.35(+2.18%) |
Oct 02, 2018 | 16.05 | 16.06 | 16.03 | 16.05 | 994 | -0.39(-2.40%) |