Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.34 | 11.50 | 11.25 | 11.48 | 3,700 | +0.31(+2.79%) |
Dec 28, 2018 | 11.36 | 11.60 | 10.79 | 11.17 | 5,600 | +0.20(+1.80%) |
Dec 27, 2018 | 11.50 | 11.50 | 10.67 | 10.97 | 2,786 | -0.59(-5.09%) |
Dec 26, 2018 | 10.40 | 11.56 | 10.19 | 11.56 | 15,109 | +1.22(+11.79%) |
Dec 24, 2018 | 10.38 | 10.64 | 10.00 | 10.34 | 5,000 | -1.05(-9.22%) |
Dec 21, 2018 | 11.04 | 11.91 | 11.04 | 11.39 | 4,100 | -0.41(-3.49%) |
Dec 20, 2018 | 12.70 | 12.70 | 11.69 | 11.80 | 3,959 | -0.84(-6.62%) |
Dec 19, 2018 | 12.19 | 13.11 | 11.90 | 12.64 | 10,110 | +0.31(+2.51%) |
Dec 18, 2018 | 12.91 | 12.91 | 11.98 | 12.33 | 10,278 | -0.61(-4.72%) |
Dec 17, 2018 | 13.91 | 13.91 | 12.94 | 12.94 | 10,334 | -0.97(-6.97%) |
Dec 14, 2018 | 14.08 | 14.15 | 13.91 | 13.91 | 3,300 | -0.28(-1.99%) |
Dec 13, 2018 | 13.98 | 14.19 | 13.78 | 14.19 | 2,259 | +0.49(+3.60%) |
Dec 12, 2018 | 13.77 | 13.78 | 13.70 | 13.70 | 3,441 | -0.29(-2.06%) |
Dec 11, 2018 | 14.30 | 14.30 | 13.81 | 13.99 | 5,324 | +0.08(+0.59%) |
Dec 10, 2018 | 14.01 | 14.01 | 13.76 | 13.91 | 5,791 | -0.59(-4.10%) |
Dec 07, 2018 | 15.13 | 15.13 | 14.49 | 14.50 | 17,300 | +0.45(+3.20%) |
Dec 06, 2018 | 13.98 | 14.06 | 13.80 | 14.05 | 9,586 | -0.81(-5.45%) |
Dec 04, 2018 | 15.25 | 15.26 | 14.80 | 14.86 | 5,400 | -0.53(-3.44%) |
Dec 03, 2018 | 15.36 | 15.40 | 15.12 | 15.39 | 4,638 | +0.64(+4.33%) |
Nov 30, 2018 | 14.89 | 14.89 | 14.75 | 14.75 | 4,100 | -0.12(-0.81%) |
Nov 29, 2018 | 15.10 | 15.10 | 14.85 | 14.87 | 619 | +0.38(+2.59%) |
Nov 28, 2018 | 14.92 | 14.92 | 14.04 | 14.49 | 3,608 | +0.11(+0.78%) |
Nov 27, 2018 | 14.14 | 14.38 | 14.14 | 14.38 | 991 | -0.02(-0.12%) |
Nov 26, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 12 | +0.00(+0.00%) |
Nov 23, 2018 | 14.53 | 14.53 | 14.40 | 14.40 | 1,100 | -0.62(-4.10%) |
Nov 21, 2018 | 15.02 | 15.02 | 15.02 | 0 | +1.01(+7.23%) | |
Nov 20, 2018 | 15.10 | 15.10 | 14.00 | 14.00 | 8,672 | -1.19(-7.81%) |
Nov 19, 2018 | 15.40 | 15.40 | 15.07 | 15.19 | 1,407 | +0.08(+0.55%) |
Nov 16, 2018 | 15.20 | 15.35 | 15.11 | 15.11 | 900 | -0.05(-0.34%) |
Nov 15, 2018 | 15.00 | 15.17 | 15.00 | 15.16 | 2,282 | +0.15(+1.01%) |
Nov 14, 2018 | 15.27 | 15.27 | 14.76 | 15.01 | 1,764 | +0.09(+0.59%) |
Nov 13, 2018 | 15.38 | 15.59 | 14.90 | 14.92 | 5,466 | -0.83(-5.27%) |
Nov 12, 2018 | 16.01 | 16.01 | 15.75 | 15.75 | 2,830 | -0.19(-1.16%) |
Nov 09, 2018 | 16.02 | 16.02 | 15.80 | 15.94 | 1,700 | -0.46(-2.81%) |
Nov 08, 2018 | 16.99 | 16.99 | 16.39 | 16.40 | 1,769 | +0.09(+0.53%) |
Nov 07, 2018 | 16.25 | 16.44 | 16.05 | 16.31 | 2,418 | +0.46(+2.93%) |
Nov 06, 2018 | 15.79 | 15.85 | 15.52 | 15.85 | 8,585 | -0.10(-0.66%) |
Nov 05, 2018 | 16.25 | 16.25 | 15.50 | 15.95 | 4,221 | +0.51(+3.30%) |
Nov 02, 2018 | 15.72 | 15.72 | 15.35 | 15.44 | 2,300 | -0.01(-0.06%) |
Nov 01, 2018 | 15.45 | 15.45 | 15.45 | 15.45 | 233 | -0.15(-0.98%) |
Oct 31, 2018 | 15.60 | 15.60 | 15.50 | 15.60 | 1,337 | +0.71(+4.77%) |
Oct 30, 2018 | 14.86 | 14.89 | 14.86 | 14.89 | 489 | -0.11(-0.71%) |
Oct 29, 2018 | 15.58 | 15.66 | 14.77 | 15.00 | 1,642 | -0.45(-2.91%) |
Oct 26, 2018 | 15.39 | 15.45 | 15.39 | 15.45 | 900 | -0.46(-2.89%) |
Oct 25, 2018 | 16.48 | 16.48 | 15.91 | 15.91 | 771 | -0.02(-0.13%) |
Oct 24, 2018 | 16.65 | 16.65 | 15.93 | 15.93 | 2,008 | -0.57(-3.45%) |
Oct 23, 2018 | 17.21 | 17.21 | 16.45 | 16.50 | 2,597 | -1.00(-5.71%) |
Oct 22, 2018 | 17.74 | 17.74 | 17.50 | 17.50 | 1,055 | -0.29(-1.63%) |
Oct 19, 2018 | 17.79 | 17.79 | 17.79 | 17.79 | 200 | -0.26(-1.42%) |
Oct 18, 2018 | 18.05 | 18.05 | 18.05 | 18.05 | 115 | +0.56(+3.18%) |
Oct 17, 2018 | 17.49 | 17.49 | 17.49 | 17.49 | 163 | +0.00(+0.00%) |
Oct 16, 2018 | 17.49 | 17.49 | 17.49 | 17.49 | 147 | +0.00(+0.00%) |
Oct 15, 2018 | 17.49 | 17.49 | 17.49 | 17.49 | 115 | +0.00(+0.00%) |
Oct 12, 2018 | 17.36 | 17.56 | 17.36 | 17.49 | 700 | -0.53(-2.94%) |
Oct 11, 2018 | 17.87 | 18.30 | 17.56 | 18.02 | 7,867 | -0.51(-2.76%) |
Oct 10, 2018 | 18.54 | 18.54 | 18.53 | 18.53 | 392 | -0.48(-2.51%) |
Oct 09, 2018 | 18.99 | 19.01 | 18.84 | 19.01 | 3,235 | +0.68(+3.68%) |
Oct 08, 2018 | 18.33 | 18.33 | 18.33 | 18.33 | 520 | -0.57(-3.00%) |
Oct 05, 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 100 | +0.00(+0.00%) |
Oct 04, 2018 | 18.46 | 18.90 | 18.46 | 18.90 | 599 | -0.19(-1.00%) |
Oct 03, 2018 | 18.98 | 19.17 | 18.98 | 19.09 | 14,184 | +0.09(+0.47%) |
Oct 02, 2018 | 18.93 | 19.00 | 18.93 | 19.00 | 11,745 | +0.16(+0.85%) |