Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.390 | 9.516 | 9.081 | 9.255 | 8,129,573 | -0.07(-0.73%) |
Dec 28, 2018 | 9.864 | 9.970 | 9.255 | 9.322 | 10,706,140 | -0.53(-5.40%) |
Dec 27, 2018 | 9.835 | 9.864 | 9.410 | 9.854 | 7,144,222 | -0.22(-2.21%) |
Dec 26, 2018 | 9.197 | 10.10 | 8.926 | 10.08 | 10,600,216 | +0.97(+10.62%) |
Dec 24, 2018 | 9.526 | 9.555 | 9.042 | 9.110 | 5,108,049 | -0.54(-5.61%) |
Dec 21, 2018 | 9.864 | 9.922 | 9.535 | 9.651 | 10,947,386 | -0.27(-2.73%) |
Dec 20, 2018 | 10.30 | 10.54 | 9.835 | 9.922 | 10,664,720 | -0.53(-5.09%) |
Dec 19, 2018 | 10.79 | 11.02 | 10.33 | 10.45 | 11,579,670 | -0.30(-2.79%) |
Dec 18, 2018 | 10.97 | 11.02 | 10.42 | 10.75 | 14,441,782 | -0.13(-1.16%) |
Dec 17, 2018 | 11.07 | 11.50 | 10.82 | 10.88 | 12,001,830 | -0.47(-4.17%) |
Dec 14, 2018 | 12.23 | 12.23 | 11.29 | 11.35 | 12,288,976 | -1.04(-8.42%) |
Dec 13, 2018 | 12.57 | 12.73 | 12.30 | 12.40 | 6,587,538 | -0.20(-1.61%) |
Dec 12, 2018 | 12.97 | 13.22 | 12.57 | 12.60 | 6,659,211 | -0.18(-1.44%) |
Dec 11, 2018 | 12.89 | 13.35 | 12.73 | 12.78 | 6,808,659 | +0.03(+0.23%) |
Dec 10, 2018 | 13.12 | 13.56 | 12.68 | 12.76 | 9,961,183 | -0.61(-4.55%) |
Dec 07, 2018 | 13.73 | 13.82 | 13.32 | 13.36 | 7,234,927 | -0.05(-0.36%) |
Dec 06, 2018 | 13.55 | 13.76 | 12.88 | 13.41 | 9,160,261 | -0.65(-4.60%) |
Dec 04, 2018 | 14.40 | 14.56 | 14.02 | 14.06 | 6,323,765 | -0.26(-1.82%) |
Dec 03, 2018 | 14.48 | 14.48 | 13.85 | 14.32 | 7,529,810 | +0.27(+1.92%) |
Nov 30, 2018 | 14.23 | 14.37 | 14.04 | 14.05 | 7,140,062 | -0.27(-1.89%) |
Nov 29, 2018 | 14.48 | 14.57 | 14.09 | 14.32 | 8,285,542 | -0.15(-1.07%) |
Nov 28, 2018 | 14.20 | 14.78 | 14.10 | 14.47 | 8,440,952 | +0.14(+1.01%) |
Nov 27, 2018 | 14.76 | 14.76 | 14.04 | 14.33 | 7,677,350 | -0.49(-3.32%) |
Nov 26, 2018 | 15.12 | 15.31 | 14.70 | 14.82 | 5,069,889 | -0.24(-1.60%) |
Nov 23, 2018 | 14.83 | 15.29 | 14.83 | 15.06 | 4,243,460 | -0.47(-3.05%) |
Nov 21, 2018 | 15.54 | 15.54 | 15.54 | 0 | +0.36(+2.35%) | |
Nov 20, 2018 | 15.94 | 15.95 | 14.99 | 15.18 | 7,585,318 | -1.12(-6.87%) |
Nov 19, 2018 | 16.13 | 16.78 | 16.05 | 16.30 | 6,780,510 | -0.04(-0.24%) |
Nov 16, 2018 | 16.57 | 16.70 | 15.76 | 16.34 | 6,571,284 | -0.13(-0.76%) |
Nov 15, 2018 | 16.61 | 16.77 | 16.38 | 16.46 | 7,109,609 | -0.38(-2.24%) |
Nov 14, 2018 | 17.48 | 17.59 | 16.41 | 16.84 | 13,734,594 | -0.37(-2.13%) |
Nov 13, 2018 | 17.17 | 17.73 | 17.08 | 17.21 | 15,819,714 | +0.21(+1.25%) |
Nov 12, 2018 | 17.38 | 17.61 | 16.92 | 16.99 | 10,928,047 | -0.10(-0.57%) |
Nov 09, 2018 | 16.26 | 17.22 | 16.20 | 17.09 | 11,002,197 | +0.62(+3.75%) |
Nov 08, 2018 | 16.82 | 16.94 | 16.41 | 16.47 | 4,457,294 | -0.39(-2.29%) |
Nov 07, 2018 | 16.83 | 17.05 | 16.38 | 16.86 | 6,408,376 | +0.07(+0.40%) |
Nov 06, 2018 | 16.97 | 17.13 | 16.62 | 16.79 | 5,213,748 | -0.17(-1.02%) |
Nov 05, 2018 | 16.44 | 17.03 | 16.44 | 16.97 | 9,389,122 | +1.14(+7.20%) |
Nov 02, 2018 | 15.94 | 16.04 | 15.51 | 15.83 | 5,927,008 | -0.13(-0.79%) |
Nov 01, 2018 | 15.46 | 15.96 | 15.29 | 15.95 | 7,513,294 | +0.65(+4.23%) |
Oct 31, 2018 | 15.24 | 15.63 | 15.12 | 15.30 | 7,084,040 | +0.28(+1.86%) |
Oct 30, 2018 | 14.68 | 15.29 | 14.58 | 15.02 | 7,462,589 | +0.27(+1.83%) |
Oct 29, 2018 | 15.30 | 15.70 | 14.49 | 14.75 | 9,525,898 | -0.54(-3.54%) |
Oct 26, 2018 | 15.14 | 15.58 | 14.78 | 15.29 | 6,868,929 | -0.13(-0.81%) |
Oct 25, 2018 | 15.48 | 15.75 | 15.09 | 15.42 | 12,324,655 | +0.24(+1.59%) |
Oct 24, 2018 | 16.70 | 16.75 | 15.12 | 15.18 | 11,288,787 | -0.72(-4.55%) |
Oct 23, 2018 | 15.77 | 16.13 | 15.30 | 15.90 | 9,272,191 | -0.22(-1.38%) |
Oct 22, 2018 | 16.66 | 16.80 | 16.06 | 16.13 | 8,676,647 | -0.67(-3.97%) |
Oct 19, 2018 | 16.56 | 17.01 | 16.56 | 16.79 | 4,651,816 | +0.22(+1.34%) |
Oct 18, 2018 | 16.43 | 16.85 | 16.30 | 16.57 | 7,048,126 | -0.09(-0.52%) |
Oct 17, 2018 | 16.74 | 17.12 | 16.50 | 16.66 | 5,163,954 | -0.28(-1.65%) |
Oct 16, 2018 | 17.07 | 17.42 | 16.66 | 16.94 | 6,073,940 | -0.11(-0.62%) |
Oct 15, 2018 | 16.52 | 17.11 | 16.36 | 17.04 | 6,406,904 | +0.86(+5.31%) |
Oct 12, 2018 | 16.42 | 16.50 | 15.72 | 16.18 | 6,865,926 | +0.15(+0.96%) |
Oct 11, 2018 | 16.41 | 16.61 | 16.01 | 16.03 | 6,994,996 | -0.69(-4.10%) |
Oct 10, 2018 | 17.94 | 17.95 | 16.64 | 16.71 | 9,047,736 | -1.13(-6.33%) |
Oct 09, 2018 | 17.29 | 17.91 | 17.25 | 17.84 | 7,837,841 | +0.55(+3.18%) |
Oct 08, 2018 | 16.72 | 17.91 | 16.72 | 17.29 | 10,579,378 | +0.47(+2.81%) |
Oct 05, 2018 | 16.86 | 17.03 | 16.66 | 16.82 | 4,158,537 | +0.02(+0.11%) |
Oct 04, 2018 | 16.82 | 17.28 | 16.66 | 16.80 | 5,683,073 | -0.09(-0.51%) |
Oct 03, 2018 | 16.80 | 17.26 | 16.62 | 16.89 | 5,948,578 | +0.19(+1.16%) |
Oct 02, 2018 | 16.53 | 16.87 | 16.38 | 16.69 | 4,342,198 | +0.24(+1.47%) |