Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.13 | 11.57 | 11.11 | 11.39 | 347,400 | +0.12(+1.06%) |
Dec 28, 2018 | 11.00 | 11.53 | 10.71 | 11.27 | 411,600 | +0.38(+3.49%) |
Dec 27, 2018 | 10.88 | 11.23 | 10.42 | 10.89 | 338,406 | -0.18(-1.63%) |
Dec 26, 2018 | 10.47 | 11.12 | 10.42 | 11.07 | 353,699 | +0.71(+6.85%) |
Dec 24, 2018 | 10.32 | 10.60 | 10.21 | 10.36 | 273,200 | -0.09(-0.86%) |
Dec 21, 2018 | 11.27 | 11.88 | 10.23 | 10.45 | 708,300 | -0.75(-6.70%) |
Dec 20, 2018 | 11.75 | 11.92 | 10.96 | 11.20 | 504,878 | -0.49(-4.19%) |
Dec 19, 2018 | 12.45 | 13.16 | 11.60 | 11.69 | 536,221 | -0.70(-5.65%) |
Dec 18, 2018 | 12.20 | 12.81 | 11.57 | 12.39 | 979,893 | -0.48(-3.73%) |
Dec 17, 2018 | 13.45 | 13.88 | 12.62 | 12.87 | 599,989 | -0.68(-5.02%) |
Dec 14, 2018 | 14.21 | 14.51 | 13.51 | 13.55 | 395,100 | -0.76(-5.31%) |
Dec 13, 2018 | 15.32 | 15.46 | 14.26 | 14.31 | 310,237 | -1.01(-6.59%) |
Dec 12, 2018 | 15.79 | 16.02 | 15.04 | 15.32 | 578,748 | -0.16(-1.03%) |
Dec 11, 2018 | 15.61 | 16.76 | 15.03 | 15.48 | 954,425 | +0.14(+0.91%) |
Dec 10, 2018 | 14.99 | 15.68 | 14.42 | 15.34 | 417,597 | +0.25(+1.66%) |
Dec 07, 2018 | 13.54 | 15.30 | 13.54 | 15.09 | 711,100 | +1.56(+11.53%) |
Dec 06, 2018 | 13.56 | 14.23 | 13.29 | 13.53 | 490,385 | -0.29(-2.10%) |
Dec 04, 2018 | 14.39 | 14.79 | 13.78 | 13.82 | 389,900 | -0.57(-3.96%) |
Dec 03, 2018 | 14.65 | 14.81 | 13.82 | 14.39 | 643,708 | -0.06(-0.42%) |
Nov 30, 2018 | 14.41 | 14.88 | 14.06 | 14.45 | 489,100 | +0.05(+0.35%) |
Nov 29, 2018 | 15.54 | 15.54 | 14.27 | 14.40 | 519,356 | -1.07(-6.92%) |
Nov 28, 2018 | 14.51 | 15.51 | 14.44 | 15.47 | 293,977 | +1.04(+7.21%) |
Nov 27, 2018 | 15.50 | 15.50 | 14.26 | 14.43 | 441,385 | -1.19(-7.62%) |
Nov 26, 2018 | 15.65 | 15.95 | 15.05 | 15.62 | 250,394 | -0.02(-0.13%) |
Nov 23, 2018 | 15.48 | 15.97 | 15.43 | 15.64 | 140,100 | -0.14(-0.89%) |
Nov 21, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.45(+2.94%) | |
Nov 20, 2018 | 14.97 | 15.64 | 14.90 | 15.33 | 301,880 | +0.07(+0.46%) |
Nov 19, 2018 | 15.85 | 15.98 | 14.69 | 15.26 | 435,355 | -0.60(-3.78%) |
Nov 16, 2018 | 15.65 | 16.02 | 15.33 | 15.86 | 389,400 | +0.07(+0.44%) |
Nov 15, 2018 | 15.77 | 16.17 | 15.43 | 15.79 | 325,625 | -0.07(-0.44%) |
Nov 14, 2018 | 17.51 | 17.51 | 15.20 | 15.86 | 709,820 | -1.45(-8.38%) |
Nov 13, 2018 | 17.89 | 18.25 | 17.10 | 17.31 | 269,144 | -0.54(-3.03%) |
Nov 12, 2018 | 18.10 | 18.32 | 17.51 | 17.85 | 331,334 | -0.24(-1.33%) |
Nov 09, 2018 | 19.66 | 19.70 | 18.00 | 18.09 | 318,300 | -1.69(-8.54%) |
Nov 08, 2018 | 19.30 | 20.08 | 18.72 | 19.78 | 243,841 | +0.33(+1.70%) |
Nov 07, 2018 | 18.32 | 19.95 | 16.57 | 19.45 | 412,357 | +0.90(+4.85%) |
Nov 06, 2018 | 18.41 | 19.05 | 17.91 | 18.55 | 291,464 | +0.15(+0.82%) |
Nov 05, 2018 | 18.57 | 18.77 | 18.01 | 18.40 | 158,208 | -0.11(-0.59%) |
Nov 02, 2018 | 18.67 | 18.92 | 17.93 | 18.51 | 242,000 | -0.11(-0.59%) |
Nov 01, 2018 | 17.13 | 18.69 | 16.98 | 18.62 | 233,682 | +1.64(+9.66%) |
Oct 31, 2018 | 16.82 | 17.06 | 16.01 | 16.98 | 333,837 | +0.46(+2.78%) |
Oct 30, 2018 | 16.34 | 17.04 | 15.98 | 16.52 | 253,752 | +0.16(+0.98%) |
Oct 29, 2018 | 17.32 | 17.47 | 16.07 | 16.36 | 210,260 | -0.68(-3.99%) |
Oct 26, 2018 | 16.72 | 17.41 | 16.46 | 17.04 | 174,200 | -0.02(-0.12%) |
Oct 25, 2018 | 16.00 | 17.25 | 15.65 | 17.06 | 312,714 | +1.11(+6.96%) |
Oct 24, 2018 | 17.27 | 17.53 | 15.94 | 15.95 | 637,548 | -1.31(-7.59%) |
Oct 23, 2018 | 16.89 | 17.53 | 16.53 | 17.26 | 556,366 | +0.05(+0.29%) |
Oct 22, 2018 | 18.30 | 18.38 | 16.77 | 17.21 | 522,999 | -1.00(-5.49%) |
Oct 19, 2018 | 18.67 | 18.95 | 18.07 | 18.21 | 192,500 | -0.52(-2.78%) |
Oct 18, 2018 | 19.23 | 19.38 | 18.50 | 18.73 | 256,178 | -0.64(-3.30%) |
Oct 17, 2018 | 19.60 | 19.60 | 18.38 | 19.37 | 188,110 | -0.24(-1.22%) |
Oct 16, 2018 | 18.73 | 19.90 | 18.53 | 19.61 | 229,251 | +1.02(+5.49%) |
Oct 15, 2018 | 18.08 | 18.68 | 17.50 | 18.59 | 325,373 | +0.49(+2.71%) |
Oct 12, 2018 | 18.47 | 18.47 | 17.50 | 18.10 | 232,900 | +0.06(+0.33%) |
Oct 11, 2018 | 18.44 | 19.24 | 17.66 | 18.04 | 373,754 | -0.56(-3.01%) |
Oct 10, 2018 | 18.83 | 18.94 | 18.07 | 18.60 | 443,756 | -0.24(-1.27%) |
Oct 09, 2018 | 18.42 | 18.93 | 17.74 | 18.84 | 376,406 | +0.42(+2.28%) |
Oct 08, 2018 | 19.14 | 19.52 | 18.39 | 18.42 | 342,327 | -0.99(-5.10%) |
Oct 05, 2018 | 20.62 | 20.70 | 19.14 | 19.41 | 335,600 | -0.70(-3.48%) |
Oct 04, 2018 | 20.66 | 20.94 | 19.85 | 20.11 | 355,971 | -0.64(-3.08%) |
Oct 03, 2018 | 20.17 | 21.59 | 19.75 | 20.75 | 560,807 | +0.68(+3.39%) |
Oct 02, 2018 | 20.97 | 21.03 | 19.80 | 20.07 | 220,440 | -0.89(-4.25%) |