Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.04 | 11.08 | 10.83 | 10.97 | 191,577 | +0.13(+1.20%) |
Dec 28, 2018 | 10.93 | 10.98 | 10.71 | 10.84 | 349,037 | +0.01(+0.13%) |
Dec 27, 2018 | 10.78 | 11.08 | 10.72 | 10.82 | 146,821 | -0.11(-1.00%) |
Dec 26, 2018 | 10.47 | 11.02 | 10.32 | 10.93 | 203,934 | +0.47(+4.52%) |
Dec 24, 2018 | 10.51 | 10.64 | 10.27 | 10.46 | 185,016 | -0.03(-0.33%) |
Dec 21, 2018 | 11.22 | 11.24 | 10.30 | 10.49 | 1,212,301 | -0.80(-7.05%) |
Dec 20, 2018 | 11.69 | 12.04 | 11.09 | 11.29 | 166,188 | -0.43(-3.63%) |
Dec 19, 2018 | 11.80 | 12.18 | 11.67 | 11.71 | 170,172 | -0.08(-0.70%) |
Dec 18, 2018 | 12.55 | 12.61 | 11.69 | 11.80 | 220,570 | -0.85(-6.72%) |
Dec 17, 2018 | 13.33 | 13.62 | 12.57 | 12.65 | 184,198 | -0.68(-5.10%) |
Dec 14, 2018 | 13.65 | 13.72 | 13.31 | 13.33 | 124,656 | -0.40(-2.95%) |
Dec 13, 2018 | 13.86 | 13.90 | 13.61 | 13.73 | 215,174 | +0.03(+0.20%) |
Dec 12, 2018 | 13.84 | 14.01 | 13.70 | 13.70 | 126,423 | -0.01(-0.05%) |
Dec 11, 2018 | 13.96 | 14.25 | 13.66 | 13.71 | 123,105 | -0.08(-0.55%) |
Dec 10, 2018 | 14.20 | 14.25 | 13.75 | 13.79 | 146,676 | -0.29(-2.05%) |
Dec 07, 2018 | 13.89 | 14.27 | 13.89 | 14.07 | 70,711 | +0.27(+1.94%) |
Dec 06, 2018 | 13.96 | 14.10 | 13.65 | 13.81 | 104,259 | -0.32(-2.28%) |
Dec 04, 2018 | 14.37 | 14.51 | 13.90 | 14.13 | 218,841 | -0.29(-2.05%) |
Dec 03, 2018 | 14.05 | 14.47 | 14.01 | 14.42 | 155,880 | +0.60(+4.37%) |
Nov 30, 2018 | 13.62 | 13.84 | 13.37 | 13.82 | 103,370 | +0.25(+1.82%) |
Nov 29, 2018 | 13.18 | 13.79 | 13.09 | 13.57 | 115,514 | +0.51(+3.88%) |
Nov 28, 2018 | 13.14 | 13.42 | 12.97 | 13.07 | 147,330 | -0.07(-0.52%) |
Nov 27, 2018 | 13.22 | 13.46 | 13.04 | 13.13 | 87,173 | -0.12(-0.88%) |
Nov 26, 2018 | 13.77 | 13.87 | 13.19 | 13.25 | 172,285 | -0.43(-3.16%) |
Nov 23, 2018 | 13.73 | 13.95 | 13.67 | 13.68 | 32,221 | -0.21(-1.53%) |
Nov 21, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.56(+4.16%) | |
Nov 20, 2018 | 13.74 | 13.93 | 13.31 | 13.34 | 105,396 | -0.58(-4.19%) |
Nov 19, 2018 | 13.68 | 13.94 | 13.68 | 13.92 | 112,648 | +0.28(+2.06%) |
Nov 16, 2018 | 13.79 | 14.01 | 13.42 | 13.64 | 187,203 | -0.11(-0.80%) |
Nov 15, 2018 | 13.72 | 13.94 | 13.42 | 13.75 | 92,248 | +0.03(+0.20%) |
Nov 14, 2018 | 14.20 | 14.35 | 13.60 | 13.72 | 155,187 | -0.45(-3.19%) |
Nov 13, 2018 | 14.64 | 14.68 | 14.18 | 14.18 | 272,479 | -0.45(-3.09%) |
Nov 12, 2018 | 14.44 | 15.05 | 14.44 | 14.63 | 155,135 | +0.21(+1.43%) |
Nov 09, 2018 | 14.42 | 14.81 | 14.14 | 14.42 | 1,039,386 | -0.77(-5.10%) |
Nov 08, 2018 | 15.34 | 15.53 | 15.16 | 15.20 | 30,531 | -0.05(-0.36%) |
Nov 07, 2018 | 15.02 | 15.38 | 14.62 | 15.25 | 129,505 | +0.35(+2.35%) |
Nov 06, 2018 | 15.04 | 15.47 | 14.83 | 14.90 | 121,827 | +0.01(+0.09%) |
Nov 05, 2018 | 14.69 | 15.05 | 14.57 | 14.89 | 64,647 | +0.25(+1.70%) |
Nov 02, 2018 | 14.72 | 15.15 | 14.61 | 14.64 | 35,221 | -0.05(-0.32%) |
Nov 01, 2018 | 14.88 | 14.88 | 14.63 | 14.69 | 33,573 | -0.12(-0.82%) |
Oct 31, 2018 | 14.54 | 15.33 | 14.43 | 14.81 | 108,636 | +0.41(+2.85%) |
Oct 30, 2018 | 14.31 | 14.52 | 14.13 | 14.40 | 56,068 | +0.10(+0.71%) |
Oct 29, 2018 | 14.65 | 14.70 | 14.27 | 14.30 | 48,907 | -0.23(-1.57%) |
Oct 26, 2018 | 14.57 | 14.76 | 14.35 | 14.53 | 35,816 | -0.21(-1.42%) |
Oct 25, 2018 | 14.85 | 14.88 | 14.46 | 14.74 | 44,403 | -0.05(-0.32%) |
Oct 24, 2018 | 15.05 | 15.15 | 14.73 | 14.78 | 19,343 | -0.28(-1.88%) |
Oct 23, 2018 | 15.01 | 15.25 | 14.78 | 15.07 | 64,511 | -0.12(-0.80%) |
Oct 22, 2018 | 15.27 | 15.34 | 15.06 | 15.19 | 23,956 | +0.01(+0.09%) |
Oct 19, 2018 | 15.07 | 15.46 | 15.07 | 15.17 | 13,821 | +0.10(+0.67%) |
Oct 18, 2018 | 15.05 | 15.29 | 15.01 | 15.07 | 9,610 | +0.03(+0.18%) |
Oct 17, 2018 | 15.40 | 15.41 | 14.99 | 15.05 | 59,556 | -0.33(-2.14%) |
Oct 16, 2018 | 15.17 | 15.46 | 15.12 | 15.38 | 72,444 | +0.28(+1.87%) |
Oct 15, 2018 | 15.16 | 15.33 | 15.03 | 15.09 | 35,056 | -0.05(-0.36%) |
Oct 12, 2018 | 15.17 | 15.43 | 14.74 | 15.15 | 78,617 | +0.11(+0.76%) |
Oct 11, 2018 | 15.20 | 15.21 | 14.97 | 15.03 | 75,499 | -0.07(-0.49%) |
Oct 10, 2018 | 15.26 | 15.44 | 15.05 | 15.11 | 67,449 | -0.19(-1.23%) |
Oct 09, 2018 | 15.48 | 15.60 | 15.21 | 15.29 | 57,294 | -0.18(-1.17%) |
Oct 08, 2018 | 15.25 | 15.48 | 15.03 | 15.48 | 64,968 | +0.26(+1.68%) |
Oct 05, 2018 | 14.96 | 15.31 | 14.90 | 15.22 | 101,356 | +0.29(+1.94%) |
Oct 04, 2018 | 14.90 | 15.16 | 14.80 | 14.93 | 60,462 | +0.07(+0.50%) |
Oct 03, 2018 | 14.80 | 15.13 | 14.78 | 14.86 | 51,236 | +0.05(+0.32%) |
Oct 02, 2018 | 15.29 | 15.29 | 14.68 | 14.81 | 89,875 | -0.46(-3.00%) |