Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.84 | 10.86 | 10.45 | 10.51 | 75,400 | -0.20(-1.86%) |
Dec 28, 2018 | 10.51 | 10.78 | 10.24 | 10.71 | 35,800 | +0.30(+2.83%) |
Dec 27, 2018 | 10.45 | 10.57 | 10.14 | 10.41 | 97,288 | +0.05(+0.51%) |
Dec 26, 2018 | 9.950 | 10.36 | 9.950 | 10.36 | 29,107 | -0.03(-0.24%) |
Dec 24, 2018 | 10.08 | 10.50 | 9.930 | 10.38 | 34,000 | +0.09(+0.88%) |
Dec 21, 2018 | 10.92 | 10.92 | 10.15 | 10.29 | 81,000 | -0.58(-5.37%) |
Dec 20, 2018 | 11.14 | 11.22 | 10.67 | 10.88 | 51,109 | -0.19(-1.75%) |
Dec 19, 2018 | 11.64 | 11.67 | 11.07 | 11.07 | 41,824 | -0.43(-3.78%) |
Dec 18, 2018 | 11.71 | 11.77 | 11.30 | 11.51 | 81,276 | +0.12(+1.02%) |
Dec 17, 2018 | 11.73 | 11.89 | 11.26 | 11.39 | 65,727 | -0.41(-3.44%) |
Dec 14, 2018 | 11.64 | 12.04 | 11.50 | 11.79 | 60,600 | +0.03(+0.23%) |
Dec 13, 2018 | 12.46 | 12.48 | 11.67 | 11.77 | 60,141 | -0.61(-4.90%) |
Dec 12, 2018 | 12.79 | 12.79 | 12.37 | 12.37 | 23,142 | -0.29(-2.30%) |
Dec 11, 2018 | 12.52 | 12.75 | 12.30 | 12.67 | 11,892 | +0.19(+1.49%) |
Dec 10, 2018 | 12.67 | 12.70 | 12.24 | 12.48 | 26,824 | -0.00(-0.03%) |
Dec 07, 2018 | 12.96 | 13.00 | 12.42 | 12.48 | 44,400 | +0.41(+3.41%) |
Dec 06, 2018 | 11.32 | 12.09 | 11.22 | 12.07 | 95,380 | -0.18(-1.48%) |
Dec 04, 2018 | 12.82 | 12.83 | 12.24 | 12.25 | 33,600 | -0.60(-4.67%) |
Dec 03, 2018 | 13.35 | 13.37 | 12.57 | 12.85 | 61,893 | -0.29(-2.18%) |
Nov 30, 2018 | 13.12 | 13.14 | 12.94 | 13.14 | 22,500 | -0.06(-0.45%) |
Nov 29, 2018 | 13.38 | 13.42 | 13.00 | 13.20 | 26,241 | -0.19(-1.40%) |
Nov 28, 2018 | 12.97 | 13.39 | 12.97 | 13.39 | 16,998 | +0.45(+3.52%) |
Nov 27, 2018 | 13.09 | 13.19 | 12.81 | 12.93 | 54,012 | -0.15(-1.14%) |
Nov 26, 2018 | 13.97 | 13.97 | 13.07 | 13.08 | 28,859 | -0.51(-3.77%) |
Nov 23, 2018 | 13.43 | 13.67 | 13.33 | 13.59 | 9,100 | +0.15(+1.12%) |
Nov 21, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.39(+3.02%) | |
Nov 20, 2018 | 12.96 | 13.51 | 12.76 | 13.05 | 69,175 | -0.39(-2.90%) |
Nov 19, 2018 | 14.04 | 14.07 | 13.35 | 13.44 | 36,943 | -0.68(-4.81%) |
Nov 16, 2018 | 14.36 | 14.36 | 14.04 | 14.12 | 37,400 | -0.13(-0.93%) |
Nov 15, 2018 | 13.52 | 14.45 | 13.42 | 14.25 | 28,227 | +0.64(+4.70%) |
Nov 14, 2018 | 14.00 | 14.01 | 13.14 | 13.61 | 85,291 | -0.64(-4.48%) |
Nov 13, 2018 | 14.68 | 14.68 | 14.23 | 14.25 | 28,499 | -0.47(-3.18%) |
Nov 12, 2018 | 15.18 | 15.39 | 14.34 | 14.72 | 49,256 | -0.26(-1.75%) |
Nov 09, 2018 | 15.62 | 15.62 | 14.97 | 14.98 | 37,900 | -0.96(-6.02%) |
Nov 08, 2018 | 16.71 | 16.72 | 15.80 | 15.94 | 50,413 | -1.01(-5.95%) |
Nov 07, 2018 | 16.10 | 17.00 | 15.59 | 16.95 | 80,413 | +1.35(+8.66%) |
Nov 06, 2018 | 15.28 | 15.96 | 15.10 | 15.60 | 64,311 | +0.40(+2.65%) |
Nov 05, 2018 | 14.81 | 15.19 | 14.43 | 15.19 | 40,960 | +0.58(+4.00%) |
Nov 02, 2018 | 14.35 | 14.71 | 14.28 | 14.61 | 53,200 | +0.29(+2.06%) |
Nov 01, 2018 | 14.35 | 14.44 | 13.88 | 14.31 | 55,276 | +0.26(+1.84%) |
Oct 31, 2018 | 13.62 | 14.19 | 13.49 | 14.05 | 65,175 | +0.87(+6.58%) |
Oct 30, 2018 | 12.67 | 13.45 | 12.49 | 13.19 | 43,203 | +0.17(+1.32%) |
Oct 29, 2018 | 14.77 | 14.90 | 12.69 | 13.02 | 116,299 | -1.55(-10.64%) |
Oct 26, 2018 | 14.46 | 15.03 | 14.41 | 14.57 | 64,200 | -0.29(-1.95%) |
Oct 25, 2018 | 14.26 | 15.18 | 14.15 | 14.86 | 78,456 | +0.56(+3.94%) |
Oct 24, 2018 | 15.63 | 15.75 | 14.24 | 14.29 | 69,495 | -0.88(-5.80%) |
Oct 23, 2018 | 13.75 | 15.87 | 13.73 | 15.17 | 120,576 | -0.35(-2.22%) |
Oct 22, 2018 | 17.46 | 17.52 | 14.90 | 15.52 | 209,302 | -1.95(-11.18%) |
Oct 19, 2018 | 18.56 | 18.78 | 17.32 | 17.47 | 56,100 | -0.96(-5.22%) |
Oct 18, 2018 | 18.70 | 19.15 | 18.40 | 18.43 | 56,215 | -0.23(-1.24%) |
Oct 17, 2018 | 18.23 | 18.90 | 17.57 | 18.66 | 112,565 | -0.51(-2.68%) |
Oct 16, 2018 | 20.48 | 20.86 | 19.09 | 19.18 | 112,302 | -0.88(-4.39%) |
Oct 15, 2018 | 18.98 | 20.06 | 18.90 | 20.06 | 95,569 | +1.49(+8.01%) |
Oct 12, 2018 | 18.19 | 18.60 | 18.14 | 18.57 | 39,300 | +0.76(+4.26%) |
Oct 11, 2018 | 17.70 | 18.11 | 17.61 | 17.81 | 76,532 | -0.36(-2.00%) |
Oct 10, 2018 | 18.13 | 18.51 | 17.55 | 18.18 | 49,488 | +0.01(+0.05%) |
Oct 09, 2018 | 18.49 | 18.58 | 18.12 | 18.17 | 48,428 | -0.33(-1.80%) |
Oct 08, 2018 | 18.45 | 19.00 | 18.00 | 18.50 | 4,510 | +0.36(+1.96%) |
Oct 05, 2018 | 18.31 | 18.42 | 17.58 | 18.14 | 47,000 | -0.04(-0.22%) |
Oct 04, 2018 | 18.63 | 18.64 | 17.95 | 18.18 | 56,400 | -0.45(-2.41%) |
Oct 03, 2018 | 18.13 | 18.63 | 17.88 | 18.63 | 56,663 | +0.69(+3.82%) |
Oct 02, 2018 | 18.97 | 18.97 | 17.75 | 17.95 | 94,650 | -1.20(-6.25%) |