Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.70 | 14.30 | 12.20 | 14.00 | 4,850 | +1.20(+9.37%) |
Dec 28, 2018 | 11.80 | 13.10 | 11.80 | 12.80 | 2,990 | +0.60(+4.92%) |
Dec 27, 2018 | 11.70 | 12.40 | 10.49 | 12.20 | 8,917 | +0.50(+4.27%) |
Dec 26, 2018 | 11.00 | 11.90 | 10.90 | 11.70 | 10,378 | +0.00(+0.00%) |
Dec 24, 2018 | 12.80 | 12.80 | 11.70 | 11.70 | 4,040 | -1.30(-10.00%) |
Dec 21, 2018 | 13.10 | 14.20 | 13.00 | 13.00 | 3,010 | -0.10(-0.76%) |
Dec 20, 2018 | 13.90 | 13.95 | 13.00 | 13.10 | 2,605 | -0.80(-5.76%) |
Dec 19, 2018 | 14.63 | 14.63 | 13.70 | 13.90 | 1,279 | -0.40(-2.80%) |
Dec 18, 2018 | 14.90 | 14.90 | 14.30 | 14.30 | 2,434 | -0.60(-4.03%) |
Dec 17, 2018 | 14.80 | 15.10 | 14.80 | 14.90 | 2,373 | -0.50(-3.25%) |
Dec 14, 2018 | 14.90 | 15.60 | 14.90 | 15.40 | 1,470 | +0.20(+1.32%) |
Dec 13, 2018 | 15.20 | 15.50 | 15.10 | 15.20 | 1,112 | +0.00(+0.00%) |
Dec 12, 2018 | 15.10 | 15.60 | 15.10 | 15.20 | 646 | +0.27(+1.84%) |
Dec 11, 2018 | 15.20 | 15.50 | 14.90 | 14.93 | 472 | -0.27(-1.81%) |
Dec 10, 2018 | 15.40 | 15.50 | 15.20 | 15.20 | 1,002 | -0.10(-0.65%) |
Dec 07, 2018 | 15.10 | 15.50 | 15.10 | 15.30 | 2,280 | -0.10(-0.65%) |
Dec 06, 2018 | 15.60 | 15.80 | 15.00 | 15.40 | 1,265 | -0.20(-1.28%) |
Dec 04, 2018 | 16.30 | 16.40 | 15.60 | 15.60 | 1,470 | -0.90(-5.45%) |
Dec 03, 2018 | 16.40 | 16.80 | 16.40 | 16.50 | 2,791 | +0.20(+1.23%) |
Nov 30, 2018 | 16.50 | 16.50 | 16.00 | 16.30 | 2,330 | -0.30(-1.81%) |
Nov 29, 2018 | 16.80 | 16.80 | 16.52 | 16.60 | 829 | -0.20(-1.19%) |
Nov 28, 2018 | 16.90 | 17.10 | 16.70 | 16.80 | 4,054 | +0.00(+0.00%) |
Nov 27, 2018 | 16.70 | 17.00 | 16.60 | 16.80 | 4,562 | +0.10(+0.60%) |
Nov 26, 2018 | 17.90 | 17.90 | 16.70 | 16.70 | 5,689 | -1.00(-5.65%) |
Nov 23, 2018 | 18.30 | 18.60 | 17.60 | 17.70 | 3,120 | -1.10(-5.85%) |
Nov 21, 2018 | 18.80 | 18.80 | 18.80 | 0 | -0.60(-3.09%) | |
Nov 20, 2018 | 18.60 | 19.50 | 18.20 | 19.40 | 30,201 | -0.50(-2.51%) |
Nov 19, 2018 | 22.00 | 22.00 | 18.20 | 19.90 | 174,347 | +3.00(+17.75%) |
Nov 16, 2018 | 15.50 | 17.30 | 15.50 | 16.90 | 15,820 | +1.40(+9.03%) |
Nov 15, 2018 | 15.60 | 15.80 | 15.00 | 15.50 | 807 | -0.30(-1.90%) |
Nov 14, 2018 | 16.50 | 16.60 | 15.80 | 15.80 | 944 | -0.70(-4.24%) |
Nov 13, 2018 | 16.40 | 16.70 | 16.20 | 16.50 | 638 | +0.40(+2.48%) |
Nov 12, 2018 | 16.20 | 16.60 | 16.10 | 16.10 | 1,986 | -0.30(-1.83%) |
Nov 09, 2018 | 16.60 | 16.60 | 16.00 | 16.40 | 1,860 | -0.40(-2.38%) |
Nov 08, 2018 | 16.50 | 16.90 | 16.50 | 16.80 | 1,934 | +0.10(+0.60%) |
Nov 07, 2018 | 16.30 | 16.80 | 16.10 | 16.70 | 2,054 | +0.60(+3.73%) |
Nov 06, 2018 | 16.70 | 16.80 | 16.10 | 16.10 | 1,122 | -0.70(-4.17%) |
Nov 05, 2018 | 16.58 | 16.80 | 16.58 | 16.80 | 198 | -0.10(-0.59%) |
Nov 02, 2018 | 17.00 | 17.30 | 16.70 | 16.90 | 8,890 | +0.10(+0.60%) |
Nov 01, 2018 | 15.60 | 17.30 | 15.50 | 16.80 | 15,590 | +0.90(+5.66%) |
Oct 31, 2018 | 16.00 | 16.20 | 15.90 | 15.90 | 537 | +0.00(+0.00%) |
Oct 30, 2018 | 16.30 | 16.30 | 15.90 | 15.90 | 1,055 | -0.40(-2.45%) |
Oct 29, 2018 | 16.70 | 17.00 | 16.20 | 16.30 | 3,729 | -0.50(-2.98%) |
Oct 26, 2018 | 16.70 | 17.00 | 16.40 | 16.80 | 2,190 | +0.20(+1.20%) |
Oct 25, 2018 | 16.09 | 16.70 | 16.09 | 16.60 | 1,136 | +0.10(+0.61%) |
Oct 24, 2018 | 16.68 | 16.68 | 15.90 | 16.50 | 3,896 | +0.00(+0.00%) |
Oct 23, 2018 | 16.60 | 16.80 | 16.40 | 16.50 | 3,725 | -0.50(-2.94%) |
Oct 22, 2018 | 16.80 | 17.40 | 16.80 | 17.00 | 16,069 | +0.20(+1.19%) |
Oct 19, 2018 | 16.70 | 17.00 | 16.70 | 16.80 | 8,490 | +0.20(+1.20%) |
Oct 18, 2018 | 17.30 | 17.30 | 16.60 | 16.60 | 13,151 | -0.70(-4.05%) |
Oct 17, 2018 | 17.40 | 17.90 | 17.30 | 17.30 | 1,758 | -0.50(-2.81%) |
Oct 16, 2018 | 17.50 | 18.10 | 17.30 | 17.80 | 9,285 | +0.30(+1.71%) |
Oct 15, 2018 | 17.30 | 17.95 | 15.90 | 17.50 | 15,532 | -0.50(-2.78%) |
Oct 12, 2018 | 14.50 | 18.40 | 14.20 | 18.00 | 22,870 | +3.60(+25.00%) |
Oct 11, 2018 | 13.80 | 14.80 | 13.70 | 14.40 | 12,511 | +0.70(+5.11%) |
Oct 10, 2018 | 14.70 | 14.80 | 13.70 | 13.70 | 16,906 | -1.00(-6.80%) |
Oct 09, 2018 | 15.40 | 15.77 | 14.70 | 14.70 | 5,927 | -0.60(-3.92%) |
Oct 08, 2018 | 15.60 | 16.27 | 15.20 | 15.30 | 4,457 | -0.40(-2.55%) |
Oct 05, 2018 | 15.20 | 16.00 | 15.20 | 15.70 | 4,940 | +0.60(+3.97%) |
Oct 04, 2018 | 15.70 | 16.30 | 15.10 | 15.10 | 6,605 | -0.60(-3.82%) |
Oct 03, 2018 | 16.10 | 16.80 | 15.70 | 15.70 | 7,189 | -0.60(-3.68%) |
Oct 02, 2018 | 16.50 | 16.50 | 16.10 | 16.30 | 7,045 | +0.00(+0.00%) |