Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.16 | 12.56 | 12.01 | 12.42 | 1,678,400 | +0.48(+4.02%) |
Dec 28, 2018 | 11.97 | 12.31 | 11.74 | 11.94 | 1,600,200 | -0.03(-0.25%) |
Dec 27, 2018 | 11.66 | 12.24 | 11.25 | 11.97 | 1,968,672 | +0.01(+0.08%) |
Dec 26, 2018 | 10.90 | 12.00 | 10.78 | 11.96 | 2,537,651 | +1.22(+11.36%) |
Dec 24, 2018 | 10.98 | 11.13 | 10.41 | 10.74 | 1,872,500 | -0.47(-4.19%) |
Dec 21, 2018 | 12.91 | 12.91 | 11.14 | 11.21 | 3,493,400 | -1.66(-12.90%) |
Dec 20, 2018 | 13.35 | 13.70 | 12.52 | 12.87 | 2,220,268 | -0.58(-4.31%) |
Dec 19, 2018 | 13.71 | 14.37 | 13.26 | 13.45 | 2,129,425 | -0.28(-2.04%) |
Dec 18, 2018 | 14.13 | 14.16 | 13.35 | 13.73 | 1,328,978 | -0.23(-1.65%) |
Dec 17, 2018 | 14.20 | 14.68 | 13.81 | 13.96 | 1,456,849 | -0.36(-2.51%) |
Dec 14, 2018 | 14.69 | 15.06 | 14.25 | 14.32 | 1,272,300 | -0.48(-3.24%) |
Dec 13, 2018 | 15.19 | 15.47 | 14.36 | 14.80 | 1,815,776 | -0.39(-2.57%) |
Dec 12, 2018 | 13.50 | 15.35 | 13.33 | 15.19 | 2,975,739 | +1.57(+11.53%) |
Dec 11, 2018 | 13.85 | 14.00 | 13.58 | 13.62 | 1,078,993 | -0.04(-0.29%) |
Dec 10, 2018 | 13.16 | 13.80 | 12.89 | 13.66 | 1,232,981 | +0.53(+4.04%) |
Dec 07, 2018 | 13.52 | 13.82 | 13.11 | 13.13 | 2,106,400 | -0.50(-3.67%) |
Dec 06, 2018 | 13.03 | 13.73 | 13.01 | 13.63 | 1,561,147 | +0.10(+0.74%) |
Dec 04, 2018 | 14.90 | 15.18 | 13.48 | 13.53 | 1,757,500 | -1.56(-10.34%) |
Dec 03, 2018 | 15.02 | 15.13 | 14.40 | 15.09 | 1,409,940 | +0.57(+3.93%) |
Nov 30, 2018 | 14.50 | 14.83 | 14.30 | 14.52 | 1,083,300 | -0.09(-0.62%) |
Nov 29, 2018 | 14.64 | 14.98 | 14.14 | 14.61 | 1,022,559 | -0.19(-1.28%) |
Nov 28, 2018 | 13.50 | 14.86 | 13.47 | 14.80 | 1,520,496 | +1.38(+10.28%) |
Nov 27, 2018 | 13.40 | 13.87 | 13.22 | 13.42 | 970,489 | -0.08(-0.59%) |
Nov 26, 2018 | 13.20 | 13.52 | 13.01 | 13.50 | 1,234,190 | +0.50(+3.85%) |
Nov 23, 2018 | 12.76 | 13.38 | 12.40 | 13.00 | 561,100 | +0.05(+0.39%) |
Nov 21, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.65(+5.28%) | |
Nov 20, 2018 | 11.73 | 12.73 | 11.55 | 12.30 | 1,755,093 | +0.09(+0.74%) |
Nov 19, 2018 | 13.32 | 13.55 | 12.16 | 12.21 | 2,020,580 | -1.18(-8.81%) |
Nov 16, 2018 | 12.89 | 13.54 | 12.80 | 13.39 | 1,666,800 | +0.41(+3.16%) |
Nov 15, 2018 | 11.89 | 13.16 | 11.83 | 12.98 | 2,011,318 | +0.92(+7.63%) |
Nov 14, 2018 | 12.62 | 12.83 | 11.84 | 12.06 | 1,652,604 | -0.41(-3.29%) |
Nov 13, 2018 | 12.94 | 13.28 | 12.35 | 12.47 | 1,575,728 | -0.36(-2.81%) |
Nov 12, 2018 | 14.49 | 14.49 | 12.81 | 12.83 | 1,769,191 | -1.66(-11.46%) |
Nov 09, 2018 | 15.22 | 15.29 | 13.75 | 14.49 | 2,037,500 | -0.86(-5.60%) |
Nov 08, 2018 | 16.09 | 16.09 | 14.94 | 15.35 | 1,805,181 | -0.66(-4.12%) |
Nov 07, 2018 | 15.00 | 16.07 | 14.94 | 16.01 | 2,838,923 | +1.22(+8.25%) |
Nov 06, 2018 | 14.40 | 14.97 | 14.32 | 14.79 | 1,629,698 | +0.31(+2.14%) |
Nov 05, 2018 | 14.60 | 14.85 | 14.17 | 14.48 | 1,573,131 | -0.01(-0.07%) |
Nov 02, 2018 | 14.36 | 14.66 | 14.02 | 14.49 | 1,460,800 | +0.27(+1.90%) |
Nov 01, 2018 | 12.76 | 14.23 | 12.72 | 14.22 | 2,676,860 | +1.50(+11.79%) |
Oct 31, 2018 | 12.73 | 13.11 | 12.51 | 12.72 | 1,613,776 | +0.26(+2.09%) |
Oct 30, 2018 | 12.10 | 12.57 | 12.05 | 12.46 | 1,459,896 | +0.21(+1.71%) |
Oct 29, 2018 | 12.81 | 12.99 | 11.89 | 12.25 | 2,395,943 | -0.41(-3.24%) |
Oct 26, 2018 | 12.33 | 12.89 | 12.04 | 12.66 | 1,319,500 | +0.09(+0.72%) |
Oct 25, 2018 | 12.01 | 12.84 | 12.00 | 12.57 | 1,806,005 | +0.59(+4.92%) |
Oct 24, 2018 | 12.91 | 13.00 | 11.98 | 11.98 | 2,195,747 | -0.98(-7.56%) |
Oct 23, 2018 | 12.55 | 13.29 | 12.29 | 12.96 | 1,447,783 | -0.02(-0.15%) |
Oct 22, 2018 | 13.08 | 13.16 | 12.25 | 12.98 | 1,438,047 | -0.07(-0.54%) |
Oct 19, 2018 | 13.53 | 13.70 | 12.81 | 13.05 | 2,191,000 | -0.30(-2.25%) |
Oct 18, 2018 | 13.51 | 13.60 | 12.96 | 13.35 | 1,524,434 | -0.14(-1.04%) |
Oct 17, 2018 | 13.53 | 14.23 | 13.30 | 13.49 | 2,066,016 | -0.38(-2.74%) |
Oct 16, 2018 | 13.04 | 14.00 | 13.00 | 13.87 | 2,317,662 | +0.72(+5.48%) |
Oct 15, 2018 | 12.91 | 13.36 | 12.75 | 13.15 | 1,884,043 | +0.04(+0.31%) |
Oct 12, 2018 | 13.15 | 13.94 | 12.51 | 13.11 | 2,409,800 | +0.23(+1.79%) |
Oct 11, 2018 | 12.45 | 13.44 | 12.31 | 12.88 | 3,261,876 | +0.28(+2.22%) |
Oct 10, 2018 | 13.61 | 13.79 | 12.52 | 12.60 | 4,332,246 | -1.16(-8.43%) |
Oct 09, 2018 | 13.50 | 14.32 | 13.15 | 13.76 | 2,835,123 | +0.01(+0.07%) |
Oct 08, 2018 | 14.71 | 14.87 | 12.85 | 13.75 | 5,624,213 | -0.99(-6.72%) |
Oct 05, 2018 | 15.69 | 15.88 | 14.22 | 14.74 | 6,034,100 | -0.59(-3.85%) |
Oct 04, 2018 | 19.85 | 20.31 | 14.75 | 15.33 | 19,091,608 | -3.23(-17.40%) |
Oct 03, 2018 | 19.70 | 19.94 | 17.84 | 18.56 | 2,057,684 | -1.14(-5.79%) |
Oct 02, 2018 | 19.42 | 19.74 | 18.76 | 19.70 | 2,293,225 | +0.49(+2.55%) |