Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.74 | 11.91 | 11.45 | 11.84 | 133,800 | +0.17(+1.46%) |
Dec 28, 2018 | 11.77 | 11.94 | 11.65 | 11.67 | 99,400 | -0.18(-1.52%) |
Dec 27, 2018 | 11.45 | 11.85 | 11.39 | 11.85 | 227,635 | +0.17(+1.46%) |
Dec 26, 2018 | 11.92 | 11.92 | 11.48 | 11.68 | 144,057 | -0.15(-1.27%) |
Dec 24, 2018 | 12.32 | 12.33 | 11.83 | 11.83 | 96,400 | -0.56(-4.52%) |
Dec 21, 2018 | 12.98 | 13.03 | 12.38 | 12.39 | 138,000 | -0.57(-4.40%) |
Dec 20, 2018 | 13.10 | 13.34 | 12.88 | 12.96 | 114,372 | -0.22(-1.67%) |
Dec 19, 2018 | 13.28 | 13.74 | 13.12 | 13.18 | 110,340 | -0.15(-1.13%) |
Dec 18, 2018 | 13.30 | 13.47 | 13.20 | 13.33 | 84,762 | +0.17(+1.29%) |
Dec 17, 2018 | 13.11 | 13.55 | 13.06 | 13.16 | 154,883 | -0.24(-1.79%) |
Dec 14, 2018 | 13.45 | 13.83 | 13.36 | 13.40 | 67,800 | -0.24(-1.76%) |
Dec 13, 2018 | 13.97 | 13.97 | 13.57 | 13.64 | 98,653 | -0.33(-2.36%) |
Dec 12, 2018 | 13.96 | 14.13 | 13.73 | 13.97 | 128,882 | +0.15(+1.09%) |
Dec 11, 2018 | 14.36 | 14.36 | 13.80 | 13.82 | 119,559 | -0.36(-2.54%) |
Dec 10, 2018 | 14.32 | 14.43 | 13.94 | 14.18 | 140,348 | -0.18(-1.25%) |
Dec 07, 2018 | 14.56 | 14.62 | 14.26 | 14.36 | 124,400 | -0.20(-1.37%) |
Dec 06, 2018 | 14.41 | 14.68 | 14.36 | 14.56 | 136,466 | +0.00(+0.00%) |
Dec 04, 2018 | 15.50 | 15.52 | 14.37 | 14.56 | 207,600 | -0.97(-6.25%) |
Dec 03, 2018 | 15.84 | 15.90 | 15.40 | 15.53 | 149,258 | -0.11(-0.70%) |
Nov 30, 2018 | 15.64 | 16.11 | 15.60 | 15.64 | 161,100 | -0.08(-0.51%) |
Nov 29, 2018 | 15.64 | 15.90 | 15.40 | 15.72 | 160,858 | +0.07(+0.45%) |
Nov 28, 2018 | 15.63 | 15.74 | 15.35 | 15.65 | 263,060 | +0.09(+0.58%) |
Nov 27, 2018 | 15.36 | 15.85 | 15.33 | 15.56 | 194,727 | +0.04(+0.26%) |
Nov 26, 2018 | 16.15 | 16.24 | 15.32 | 15.52 | 198,251 | -0.50(-3.12%) |
Nov 23, 2018 | 15.60 | 16.17 | 15.60 | 16.02 | 44,600 | +0.17(+1.07%) |
Nov 21, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.31(+1.99%) | |
Nov 20, 2018 | 16.20 | 16.23 | 15.44 | 15.54 | 159,057 | -0.73(-4.49%) |
Nov 19, 2018 | 16.30 | 16.53 | 16.20 | 16.27 | 141,982 | +0.04(+0.25%) |
Nov 16, 2018 | 16.68 | 16.92 | 16.20 | 16.23 | 248,700 | -0.47(-2.81%) |
Nov 15, 2018 | 14.91 | 16.74 | 14.76 | 16.70 | 368,328 | +1.87(+12.61%) |
Nov 14, 2018 | 15.40 | 15.49 | 14.77 | 14.83 | 121,487 | -0.39(-2.56%) |
Nov 13, 2018 | 15.59 | 15.59 | 15.18 | 15.22 | 212,167 | -0.31(-2.00%) |
Nov 12, 2018 | 15.70 | 15.94 | 15.51 | 15.53 | 314,265 | -0.20(-1.27%) |
Nov 09, 2018 | 15.80 | 15.80 | 15.47 | 15.73 | 147,100 | -0.09(-0.57%) |
Nov 08, 2018 | 15.26 | 16.07 | 15.25 | 15.82 | 151,421 | +0.52(+3.40%) |
Nov 07, 2018 | 16.10 | 16.10 | 14.52 | 15.30 | 249,461 | -0.70(-4.37%) |
Nov 06, 2018 | 17.38 | 17.54 | 15.50 | 16.00 | 180,815 | -0.07(-0.44%) |
Nov 05, 2018 | 16.11 | 16.30 | 15.92 | 16.07 | 86,890 | -0.04(-0.25%) |
Nov 02, 2018 | 15.91 | 16.27 | 15.79 | 16.11 | 81,500 | +0.22(+1.38%) |
Nov 01, 2018 | 15.65 | 16.32 | 15.61 | 15.89 | 120,570 | +0.34(+2.19%) |
Oct 31, 2018 | 15.66 | 15.74 | 15.35 | 15.55 | 233,595 | +0.07(+0.45%) |
Oct 30, 2018 | 14.80 | 15.85 | 14.79 | 15.48 | 114,267 | +0.70(+4.74%) |
Oct 29, 2018 | 15.32 | 15.83 | 14.51 | 14.78 | 306,769 | +0.03(+0.20%) |
Oct 26, 2018 | 15.72 | 15.72 | 14.64 | 14.75 | 233,000 | -1.23(-7.70%) |
Oct 25, 2018 | 15.47 | 16.10 | 15.47 | 15.98 | 116,095 | +0.61(+3.97%) |
Oct 24, 2018 | 16.03 | 16.31 | 15.36 | 15.37 | 79,461 | -0.69(-4.30%) |
Oct 23, 2018 | 15.92 | 16.16 | 15.65 | 16.06 | 92,949 | -0.08(-0.50%) |
Oct 22, 2018 | 16.29 | 16.65 | 16.09 | 16.14 | 104,260 | -0.16(-0.98%) |
Oct 19, 2018 | 16.57 | 16.92 | 16.29 | 16.30 | 86,400 | -0.28(-1.69%) |
Oct 18, 2018 | 16.92 | 17.11 | 16.46 | 16.58 | 81,067 | -0.42(-2.47%) |
Oct 17, 2018 | 17.39 | 17.39 | 16.96 | 17.00 | 103,040 | -0.49(-2.80%) |
Oct 16, 2018 | 17.68 | 17.68 | 16.92 | 17.49 | 184,641 | -0.04(-0.23%) |
Oct 15, 2018 | 17.12 | 17.59 | 16.92 | 17.53 | 114,318 | +0.44(+2.57%) |
Oct 12, 2018 | 17.49 | 17.52 | 16.80 | 17.09 | 135,900 | -0.17(-0.98%) |
Oct 11, 2018 | 17.32 | 17.79 | 17.26 | 17.26 | 208,421 | -0.09(-0.52%) |
Oct 10, 2018 | 17.44 | 17.56 | 17.25 | 17.35 | 162,549 | -0.11(-0.63%) |
Oct 09, 2018 | 18.00 | 18.20 | 17.44 | 17.46 | 120,570 | -0.56(-3.11%) |
Oct 08, 2018 | 17.40 | 18.07 | 17.40 | 18.02 | 171,098 | +0.56(+3.21%) |
Oct 05, 2018 | 17.70 | 17.71 | 17.31 | 17.46 | 132,000 | -0.26(-1.47%) |
Oct 04, 2018 | 17.90 | 18.35 | 17.69 | 17.72 | 164,908 | -0.24(-1.34%) |
Oct 03, 2018 | 17.75 | 18.05 | 17.45 | 17.96 | 98,961 | +0.25(+1.41%) |
Oct 02, 2018 | 18.00 | 18.18 | 17.67 | 17.71 | 102,953 | -0.25(-1.39%) |