Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.30 | 11.14 | 10.29 | 11.06 | 1,072,200 | +0.88(+8.64%) |
Dec 28, 2018 | 10.04 | 10.47 | 9.840 | 10.18 | 636,700 | +0.17(+1.70%) |
Dec 27, 2018 | 10.01 | 10.09 | 9.390 | 10.01 | 916,064 | -0.18(-1.77%) |
Dec 26, 2018 | 9.250 | 10.19 | 9.230 | 10.19 | 1,207,525 | +0.93(+10.04%) |
Dec 24, 2018 | 9.450 | 9.720 | 9.040 | 9.260 | 742,800 | -0.28(-2.94%) |
Dec 21, 2018 | 10.47 | 10.63 | 9.440 | 9.540 | 3,090,400 | -1.04(-9.83%) |
Dec 20, 2018 | 11.56 | 11.74 | 10.43 | 10.58 | 1,238,427 | -1.06(-9.11%) |
Dec 19, 2018 | 11.49 | 12.18 | 11.40 | 11.64 | 1,730,149 | +0.40(+3.56%) |
Dec 18, 2018 | 11.13 | 11.60 | 11.08 | 11.24 | 959,528 | +0.24(+2.18%) |
Dec 17, 2018 | 11.90 | 12.00 | 10.90 | 11.00 | 978,167 | -1.04(-8.64%) |
Dec 14, 2018 | 12.35 | 12.65 | 11.88 | 12.04 | 644,100 | -0.43(-3.45%) |
Dec 13, 2018 | 12.64 | 12.90 | 12.33 | 12.47 | 458,885 | -0.13(-1.03%) |
Dec 12, 2018 | 12.70 | 12.92 | 12.42 | 12.60 | 484,959 | +0.15(+1.20%) |
Dec 11, 2018 | 12.65 | 12.96 | 12.24 | 12.45 | 459,097 | +0.02(+0.16%) |
Dec 10, 2018 | 12.50 | 12.81 | 12.23 | 12.43 | 759,382 | +0.08(+0.65%) |
Dec 07, 2018 | 13.21 | 13.59 | 12.23 | 12.35 | 858,300 | -1.00(-7.49%) |
Dec 06, 2018 | 12.82 | 13.47 | 12.61 | 13.35 | 747,771 | +0.13(+0.98%) |
Dec 04, 2018 | 14.33 | 14.71 | 13.07 | 13.22 | 839,200 | -1.25(-8.64%) |
Dec 03, 2018 | 14.55 | 14.70 | 14.20 | 14.47 | 973,023 | +0.54(+3.88%) |
Nov 30, 2018 | 13.74 | 14.08 | 13.48 | 13.93 | 951,200 | +0.13(+0.94%) |
Nov 29, 2018 | 14.02 | 14.62 | 13.76 | 13.80 | 843,812 | -0.20(-1.43%) |
Nov 28, 2018 | 13.47 | 14.09 | 13.06 | 14.00 | 958,259 | +0.61(+4.56%) |
Nov 27, 2018 | 13.44 | 13.96 | 13.26 | 13.39 | 678,390 | -0.14(-1.03%) |
Nov 26, 2018 | 13.20 | 13.57 | 12.79 | 13.53 | 793,880 | +0.46(+3.52%) |
Nov 23, 2018 | 12.47 | 13.58 | 12.47 | 13.07 | 759,700 | +0.50(+3.98%) |
Nov 21, 2018 | 12.57 | 12.57 | 12.57 | 0 | +0.46(+3.80%) | |
Nov 20, 2018 | 12.50 | 12.62 | 11.73 | 12.11 | 1,189,224 | -0.67(-5.24%) |
Nov 19, 2018 | 13.09 | 13.40 | 12.51 | 12.78 | 637,249 | -0.46(-3.47%) |
Nov 16, 2018 | 12.84 | 13.36 | 12.55 | 13.24 | 1,013,400 | +0.34(+2.64%) |
Nov 15, 2018 | 12.19 | 12.95 | 12.07 | 12.90 | 660,775 | +0.79(+6.52%) |
Nov 14, 2018 | 12.37 | 12.71 | 11.98 | 12.11 | 1,049,517 | -0.13(-1.06%) |
Nov 13, 2018 | 13.24 | 13.54 | 12.21 | 12.24 | 1,143,666 | -1.04(-7.83%) |
Nov 12, 2018 | 13.06 | 13.75 | 12.35 | 13.28 | 1,101,137 | +0.27(+2.08%) |
Nov 09, 2018 | 12.67 | 14.00 | 12.65 | 13.01 | 1,857,300 | +0.18(+1.40%) |
Nov 08, 2018 | 14.99 | 16.07 | 12.21 | 12.83 | 3,232,419 | -1.63(-11.27%) |
Nov 07, 2018 | 14.49 | 15.39 | 14.27 | 14.46 | 2,371,070 | +0.12(+0.84%) |
Nov 06, 2018 | 14.36 | 14.92 | 13.95 | 14.34 | 909,968 | +0.01(+0.07%) |
Nov 05, 2018 | 14.66 | 14.66 | 13.82 | 14.33 | 728,369 | -0.25(-1.71%) |
Nov 02, 2018 | 14.65 | 15.36 | 14.08 | 14.58 | 819,300 | +0.31(+2.17%) |
Nov 01, 2018 | 14.31 | 14.53 | 13.86 | 14.27 | 1,064,971 | +0.08(+0.56%) |
Oct 31, 2018 | 13.63 | 14.48 | 13.63 | 14.19 | 1,772,754 | +0.95(+7.18%) |
Oct 30, 2018 | 12.55 | 13.45 | 12.51 | 13.24 | 792,171 | +0.65(+5.16%) |
Oct 29, 2018 | 12.86 | 13.17 | 12.30 | 12.59 | 453,489 | -0.06(-0.47%) |
Oct 26, 2018 | 12.69 | 13.17 | 12.29 | 12.65 | 740,700 | -0.37(-2.84%) |
Oct 25, 2018 | 12.41 | 13.45 | 12.37 | 13.02 | 1,279,259 | +0.79(+6.46%) |
Oct 24, 2018 | 13.00 | 13.43 | 12.23 | 12.23 | 943,715 | -0.78(-6.00%) |
Oct 23, 2018 | 12.55 | 13.28 | 12.28 | 13.01 | 1,034,893 | +0.21(+1.64%) |
Oct 22, 2018 | 12.94 | 13.18 | 12.65 | 12.80 | 590,540 | -0.06(-0.47%) |
Oct 19, 2018 | 13.19 | 13.32 | 12.31 | 12.86 | 853,900 | -0.23(-1.76%) |
Oct 18, 2018 | 13.67 | 13.80 | 12.66 | 13.09 | 1,107,138 | -0.64(-4.66%) |
Oct 17, 2018 | 14.34 | 14.43 | 13.38 | 13.73 | 744,878 | -0.47(-3.31%) |
Oct 16, 2018 | 13.95 | 14.42 | 13.66 | 14.20 | 1,155,865 | +0.40(+2.90%) |
Oct 15, 2018 | 13.81 | 14.16 | 13.31 | 13.80 | 487,798 | -0.10(-0.72%) |
Oct 12, 2018 | 13.70 | 14.11 | 13.51 | 13.90 | 580,700 | +0.63(+4.75%) |
Oct 11, 2018 | 13.45 | 14.20 | 13.14 | 13.27 | 1,005,896 | -0.30(-2.21%) |
Oct 10, 2018 | 14.41 | 14.60 | 13.31 | 13.57 | 1,019,178 | -0.98(-6.74%) |
Oct 09, 2018 | 14.07 | 14.77 | 13.96 | 14.55 | 596,544 | +0.27(+1.89%) |
Oct 08, 2018 | 13.84 | 14.63 | 13.76 | 14.28 | 716,469 | +0.04(+0.28%) |
Oct 05, 2018 | 14.32 | 14.84 | 13.70 | 14.24 | 861,100 | -0.18(-1.25%) |
Oct 04, 2018 | 14.85 | 15.21 | 14.11 | 14.42 | 961,924 | -0.44(-2.96%) |
Oct 03, 2018 | 15.00 | 15.14 | 14.41 | 14.86 | 949,954 | +0.08(+0.54%) |
Oct 02, 2018 | 16.36 | 16.36 | 14.15 | 14.78 | 3,527,654 | -1.60(-9.77%) |