Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.20 | 10.36 | 9.922 | 10.19 | 260,346 | -0.01(-0.07%) |
Dec 28, 2018 | 10.27 | 10.37 | 9.982 | 10.20 | 248,162 | -0.13(-1.25%) |
Dec 27, 2018 | 10.05 | 10.33 | 9.854 | 10.33 | 305,992 | +0.14(+1.40%) |
Dec 26, 2018 | 9.811 | 10.21 | 9.547 | 10.18 | 431,706 | +0.34(+3.48%) |
Dec 24, 2018 | 9.675 | 10.10 | 9.597 | 9.840 | 143,967 | +0.18(+1.85%) |
Dec 21, 2018 | 9.847 | 10.35 | 9.540 | 9.661 | 1,211,401 | -0.22(-2.24%) |
Dec 20, 2018 | 10.02 | 10.18 | 9.818 | 9.882 | 381,333 | -0.16(-1.56%) |
Dec 19, 2018 | 10.32 | 10.41 | 9.982 | 10.04 | 281,311 | -0.25(-2.43%) |
Dec 18, 2018 | 10.03 | 10.31 | 10.00 | 10.29 | 334,049 | +0.29(+2.85%) |
Dec 17, 2018 | 10.07 | 10.33 | 9.918 | 10.00 | 407,103 | -0.08(-0.78%) |
Dec 14, 2018 | 9.797 | 10.25 | 9.797 | 10.08 | 337,091 | +0.26(+2.69%) |
Dec 13, 2018 | 10.17 | 10.22 | 9.697 | 9.818 | 419,170 | -0.40(-3.91%) |
Dec 12, 2018 | 10.15 | 10.33 | 9.968 | 10.22 | 349,447 | +0.08(+0.77%) |
Dec 11, 2018 | 10.37 | 10.37 | 9.872 | 10.14 | 424,812 | -0.13(-1.25%) |
Dec 10, 2018 | 10.13 | 10.41 | 10.08 | 10.27 | 469,537 | +0.15(+1.48%) |
Dec 07, 2018 | 10.47 | 10.50 | 9.961 | 10.12 | 491,142 | -0.34(-3.21%) |
Dec 06, 2018 | 10.13 | 10.50 | 10.06 | 10.45 | 649,929 | -0.08(-0.73%) |
Dec 04, 2018 | 11.05 | 11.12 | 10.51 | 10.53 | 527,274 | -0.48(-4.38%) |
Dec 03, 2018 | 10.68 | 11.07 | 10.55 | 11.01 | 484,191 | +0.46(+4.37%) |
Nov 30, 2018 | 10.57 | 10.77 | 10.45 | 10.55 | 585,844 | -0.11(-1.05%) |
Nov 29, 2018 | 10.82 | 10.84 | 10.40 | 10.66 | 430,521 | -0.16(-1.48%) |
Nov 28, 2018 | 10.89 | 10.90 | 10.39 | 10.82 | 548,734 | -0.04(-0.39%) |
Nov 27, 2018 | 10.80 | 10.90 | 10.45 | 10.87 | 829,487 | +0.06(+0.52%) |
Nov 26, 2018 | 11.81 | 11.91 | 10.80 | 10.81 | 432,913 | -0.93(-7.91%) |
Nov 23, 2018 | 11.60 | 11.76 | 11.31 | 11.74 | 275,666 | +0.09(+0.78%) |
Nov 21, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.17(+1.46%) | |
Nov 20, 2018 | 11.09 | 11.82 | 11.09 | 11.48 | 476,845 | -0.13(-1.14%) |
Nov 19, 2018 | 11.96 | 12.08 | 11.61 | 11.61 | 328,349 | -0.34(-2.86%) |
Nov 16, 2018 | 12.12 | 12.21 | 11.48 | 11.96 | 361,015 | -0.35(-2.84%) |
Nov 15, 2018 | 12.49 | 12.88 | 12.09 | 12.30 | 269,083 | -0.31(-2.49%) |
Nov 14, 2018 | 13.02 | 13.47 | 12.50 | 12.62 | 276,258 | -0.33(-2.54%) |
Nov 13, 2018 | 12.81 | 13.03 | 12.56 | 12.95 | 277,732 | +0.13(+1.03%) |
Nov 12, 2018 | 12.84 | 12.96 | 12.55 | 12.81 | 270,694 | +0.02(+0.16%) |
Nov 09, 2018 | 13.50 | 13.55 | 12.76 | 12.79 | 393,522 | -0.71(-5.23%) |
Nov 08, 2018 | 14.66 | 14.77 | 13.46 | 13.50 | 270,181 | -1.25(-8.48%) |
Nov 07, 2018 | 14.43 | 14.79 | 14.16 | 14.75 | 476,733 | +0.28(+1.93%) |
Nov 06, 2018 | 14.22 | 14.55 | 14.16 | 14.47 | 229,417 | +0.24(+1.72%) |
Nov 05, 2018 | 14.00 | 14.35 | 13.93 | 14.22 | 294,249 | +0.29(+2.05%) |
Nov 02, 2018 | 13.72 | 14.03 | 13.72 | 13.94 | 206,642 | +0.25(+1.84%) |
Nov 01, 2018 | 13.46 | 13.86 | 13.31 | 13.69 | 251,944 | +0.22(+1.66%) |
Oct 31, 2018 | 14.59 | 14.59 | 13.43 | 13.46 | 481,818 | -1.11(-7.62%) |
Oct 30, 2018 | 13.90 | 14.60 | 13.74 | 14.57 | 409,919 | +0.68(+4.93%) |
Oct 29, 2018 | 13.44 | 14.18 | 13.44 | 13.89 | 326,725 | +0.50(+3.76%) |
Oct 26, 2018 | 13.71 | 13.89 | 13.36 | 13.39 | 255,331 | -0.34(-2.44%) |
Oct 25, 2018 | 14.00 | 14.09 | 13.59 | 13.72 | 318,969 | -0.22(-1.55%) |
Oct 24, 2018 | 13.69 | 14.22 | 13.55 | 13.94 | 284,117 | +0.26(+1.89%) |
Oct 23, 2018 | 13.29 | 13.78 | 13.26 | 13.68 | 278,992 | +0.30(+2.24%) |
Oct 22, 2018 | 13.11 | 13.46 | 13.10 | 13.38 | 596,107 | +0.27(+2.02%) |
Oct 19, 2018 | 13.53 | 13.96 | 13.11 | 13.11 | 380,347 | -0.43(-3.15%) |
Oct 18, 2018 | 13.50 | 13.85 | 13.50 | 13.54 | 416,483 | +0.03(+0.26%) |
Oct 17, 2018 | 13.50 | 13.59 | 13.16 | 13.51 | 458,326 | -0.01(-0.05%) |
Oct 16, 2018 | 13.58 | 13.69 | 13.25 | 13.51 | 405,083 | -0.06(-0.46%) |
Oct 15, 2018 | 13.27 | 13.67 | 13.09 | 13.58 | 365,520 | +0.34(+2.59%) |
Oct 12, 2018 | 13.55 | 13.71 | 13.03 | 13.23 | 415,002 | -0.20(-1.46%) |
Oct 11, 2018 | 13.41 | 13.76 | 13.37 | 13.43 | 452,341 | -0.08(-0.57%) |
Oct 10, 2018 | 13.34 | 13.63 | 13.27 | 13.51 | 549,692 | +0.18(+1.36%) |
Oct 09, 2018 | 12.95 | 13.53 | 12.94 | 13.32 | 359,109 | +0.32(+2.47%) |
Oct 08, 2018 | 12.96 | 13.25 | 12.89 | 13.00 | 307,460 | +0.00(+0.00%) |
Oct 05, 2018 | 12.87 | 13.17 | 12.77 | 13.00 | 254,615 | +0.20(+1.53%) |
Oct 04, 2018 | 12.54 | 12.93 | 12.31 | 12.81 | 438,390 | +0.26(+2.06%) |
Oct 03, 2018 | 12.67 | 12.68 | 12.37 | 12.55 | 428,445 | -0.08(-0.61%) |
Oct 02, 2018 | 13.60 | 13.60 | 12.58 | 12.63 | 600,794 | -0.96(-7.04%) |