Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.44 | 13.60 | 12.90 | 13.01 | 20,700 | -0.30(-2.25%) |
Dec 28, 2018 | 12.56 | 13.49 | 12.51 | 13.31 | 64,300 | +0.31(+2.38%) |
Dec 27, 2018 | 12.78 | 13.19 | 12.26 | 13.00 | 379,062 | -0.07(-0.54%) |
Dec 26, 2018 | 11.40 | 13.30 | 11.40 | 13.07 | 495,643 | +1.84(+16.38%) |
Dec 24, 2018 | 11.21 | 11.79 | 11.15 | 11.23 | 7,900 | +0.02(+0.18%) |
Dec 21, 2018 | 11.31 | 11.74 | 10.76 | 11.21 | 18,900 | +0.05(+0.45%) |
Dec 20, 2018 | 11.20 | 11.31 | 11.02 | 11.16 | 14,253 | -0.05(-0.45%) |
Dec 19, 2018 | 11.75 | 11.75 | 11.00 | 11.21 | 17,077 | -0.49(-4.19%) |
Dec 18, 2018 | 11.89 | 12.00 | 11.70 | 11.70 | 41,345 | -0.20(-1.68%) |
Dec 17, 2018 | 12.00 | 12.03 | 11.80 | 11.90 | 116,372 | -0.10(-0.83%) |
Dec 14, 2018 | 12.01 | 12.12 | 12.00 | 12.00 | 10,600 | -0.12(-0.99%) |
Dec 13, 2018 | 12.49 | 12.49 | 12.00 | 12.12 | 19,650 | -0.20(-1.62%) |
Dec 12, 2018 | 12.58 | 12.58 | 12.32 | 12.32 | 6,512 | -0.11(-0.88%) |
Dec 11, 2018 | 12.37 | 13.00 | 12.37 | 12.43 | 18,613 | +0.28(+2.28%) |
Dec 10, 2018 | 13.00 | 13.45 | 12.03 | 12.15 | 240,411 | -0.93(-7.09%) |
Dec 07, 2018 | 13.28 | 13.32 | 13.05 | 13.08 | 11,300 | -0.34(-2.53%) |
Dec 06, 2018 | 13.20 | 13.52 | 13.18 | 13.42 | 289,944 | +0.18(+1.36%) |
Dec 04, 2018 | 13.25 | 13.44 | 13.20 | 13.24 | 288,100 | +0.09(+0.68%) |
Dec 03, 2018 | 13.06 | 13.29 | 13.00 | 13.15 | 175,509 | +0.14(+1.08%) |
Nov 30, 2018 | 12.85 | 13.24 | 12.80 | 13.01 | 141,100 | +0.35(+2.76%) |
Nov 29, 2018 | 12.70 | 12.90 | 12.32 | 12.66 | 26,218 | -0.03(-0.24%) |
Nov 28, 2018 | 12.58 | 12.77 | 12.54 | 12.69 | 15,574 | +0.31(+2.50%) |
Nov 27, 2018 | 12.52 | 12.59 | 12.38 | 12.38 | 7,601 | +0.01(+0.08%) |
Nov 26, 2018 | 12.20 | 12.90 | 12.20 | 12.37 | 60,158 | +0.17(+1.39%) |
Nov 23, 2018 | 12.02 | 13.00 | 12.02 | 12.20 | 50,900 | -0.01(-0.08%) |
Nov 21, 2018 | 12.21 | 12.21 | 12.21 | 0 | -0.19(-1.53%) | |
Nov 20, 2018 | 12.65 | 12.65 | 11.95 | 12.40 | 91,559 | -0.30(-2.36%) |
Nov 19, 2018 | 12.37 | 12.70 | 11.90 | 12.70 | 80,958 | +0.32(+2.58%) |
Nov 16, 2018 | 12.56 | 12.72 | 12.28 | 12.38 | 36,700 | -0.03(-0.24%) |
Nov 15, 2018 | 12.32 | 12.73 | 12.01 | 12.41 | 35,266 | +0.02(+0.16%) |
Nov 14, 2018 | 12.12 | 12.69 | 11.93 | 12.39 | 56,210 | +0.51(+4.29%) |
Nov 13, 2018 | 11.20 | 12.10 | 11.09 | 11.88 | 73,509 | +0.79(+7.12%) |
Nov 12, 2018 | 13.40 | 13.46 | 10.71 | 11.09 | 255,500 | +0.93(+9.15%) |
Nov 09, 2018 | 9.760 | 11.23 | 9.760 | 10.16 | 233,800 | +0.24(+2.42%) |
Nov 08, 2018 | 9.770 | 10.98 | 9.770 | 9.920 | 13,809 | +0.09(+0.92%) |
Nov 07, 2018 | 10.10 | 10.24 | 9.360 | 9.830 | 37,600 | -0.22(-2.19%) |
Nov 06, 2018 | 11.65 | 11.65 | 9.900 | 10.05 | 42,730 | -1.37(-12.00%) |
Nov 05, 2018 | 11.57 | 12.10 | 11.42 | 11.42 | 60,112 | -0.47(-3.95%) |
Nov 02, 2018 | 12.10 | 12.40 | 11.89 | 11.89 | 14,100 | -0.32(-2.62%) |
Nov 01, 2018 | 12.21 | 12.69 | 12.08 | 12.21 | 21,340 | +0.38(+3.21%) |
Oct 31, 2018 | 12.06 | 12.75 | 11.82 | 11.83 | 15,787 | -0.20(-1.66%) |
Oct 30, 2018 | 12.58 | 13.09 | 12.03 | 12.03 | 25,327 | -0.64(-5.05%) |
Oct 29, 2018 | 11.73 | 12.75 | 11.25 | 12.67 | 39,852 | +1.26(+11.04%) |
Oct 26, 2018 | 11.64 | 11.64 | 10.93 | 11.41 | 3,000 | +0.03(+0.26%) |
Oct 25, 2018 | 11.44 | 11.44 | 10.95 | 11.38 | 9,100 | +0.13(+1.16%) |
Oct 24, 2018 | 11.36 | 11.54 | 11.19 | 11.25 | 5,341 | -0.25(-2.17%) |
Oct 23, 2018 | 11.11 | 11.50 | 11.11 | 11.50 | 2,861 | -0.14(-1.20%) |
Oct 22, 2018 | 11.62 | 12.72 | 11.60 | 11.64 | 31,983 | +0.14(+1.22%) |
Oct 19, 2018 | 11.44 | 12.00 | 10.80 | 11.50 | 31,000 | +0.02(+0.17%) |
Oct 18, 2018 | 10.49 | 11.48 | 10.49 | 11.48 | 23,736 | +0.99(+9.44%) |
Oct 17, 2018 | 11.93 | 11.93 | 10.42 | 10.49 | 135,333 | -1.49(-12.44%) |
Oct 16, 2018 | 11.65 | 12.02 | 11.60 | 11.98 | 21,805 | +0.37(+3.19%) |
Oct 15, 2018 | 11.70 | 12.05 | 11.58 | 11.61 | 34,465 | -0.18(-1.53%) |
Oct 12, 2018 | 13.51 | 14.01 | 11.58 | 11.79 | 189,700 | -1.33(-10.14%) |
Oct 11, 2018 | 13.31 | 13.45 | 12.75 | 13.12 | 33,861 | -0.42(-3.10%) |
Oct 10, 2018 | 13.90 | 14.25 | 13.46 | 13.54 | 19,571 | -0.50(-3.56%) |
Oct 09, 2018 | 13.02 | 14.69 | 12.95 | 14.04 | 73,974 | +0.93(+7.06%) |
Oct 08, 2018 | 12.79 | 13.18 | 12.56 | 13.11 | 38,368 | -0.11(-0.80%) |
Oct 05, 2018 | 12.59 | 13.31 | 12.59 | 13.22 | 59,300 | +0.27(+2.08%) |
Oct 04, 2018 | 13.10 | 13.20 | 12.60 | 12.95 | 15,192 | -0.23(-1.75%) |
Oct 03, 2018 | 12.80 | 13.36 | 12.70 | 13.18 | 22,916 | +0.34(+2.61%) |
Oct 02, 2018 | 12.84 | 13.05 | 12.51 | 12.84 | 26,070 | -0.14(-1.04%) |