Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.37 | 10.83 | 10.06 | 10.74 | 42,502 | +0.42(+4.03%) |
Dec 28, 2018 | 9.562 | 10.33 | 9.468 | 10.33 | 134,061 | +0.71(+7.37%) |
Dec 27, 2018 | 9.704 | 9.874 | 9.600 | 9.619 | 65,823 | -0.09(-0.88%) |
Dec 26, 2018 | 9.742 | 9.837 | 9.479 | 9.704 | 73,702 | -0.05(-0.48%) |
Dec 24, 2018 | 9.874 | 9.912 | 9.742 | 9.752 | 39,118 | -0.11(-1.15%) |
Dec 21, 2018 | 10.39 | 10.49 | 9.572 | 9.865 | 133,215 | -0.45(-4.40%) |
Dec 20, 2018 | 10.43 | 10.58 | 10.27 | 10.32 | 118,206 | -0.17(-1.62%) |
Dec 19, 2018 | 10.58 | 10.59 | 10.40 | 10.49 | 38,616 | -0.02(-0.18%) |
Dec 18, 2018 | 10.40 | 10.79 | 10.27 | 10.51 | 38,039 | +0.06(+0.54%) |
Dec 17, 2018 | 10.78 | 10.85 | 10.40 | 10.45 | 42,210 | -0.33(-3.07%) |
Dec 14, 2018 | 11.07 | 11.15 | 10.74 | 10.78 | 42,819 | -0.37(-3.31%) |
Dec 13, 2018 | 11.59 | 11.61 | 11.14 | 11.15 | 35,489 | -0.41(-3.52%) |
Dec 12, 2018 | 11.92 | 12.03 | 11.46 | 11.56 | 38,477 | -0.31(-2.63%) |
Dec 11, 2018 | 12.17 | 12.17 | 11.82 | 11.87 | 26,791 | -0.23(-1.88%) |
Dec 10, 2018 | 12.30 | 12.30 | 11.98 | 12.10 | 20,538 | -0.20(-1.62%) |
Dec 07, 2018 | 12.32 | 12.47 | 12.22 | 12.30 | 23,682 | -0.02(-0.15%) |
Dec 06, 2018 | 12.56 | 12.67 | 12.22 | 12.31 | 32,728 | -0.30(-2.40%) |
Dec 04, 2018 | 12.82 | 12.82 | 12.53 | 12.62 | 15,541 | -0.21(-1.62%) |
Dec 03, 2018 | 12.80 | 12.83 | 12.65 | 12.83 | 41,035 | +0.21(+1.65%) |
Nov 30, 2018 | 12.65 | 12.81 | 12.62 | 12.62 | 17,444 | -0.05(-0.37%) |
Nov 29, 2018 | 12.70 | 12.71 | 12.58 | 12.66 | 14,984 | -0.04(-0.30%) |
Nov 28, 2018 | 12.74 | 12.76 | 12.56 | 12.70 | 13,656 | -0.05(-0.37%) |
Nov 27, 2018 | 12.73 | 12.92 | 12.53 | 12.75 | 41,250 | +0.00(+0.00%) |
Nov 26, 2018 | 13.09 | 13.15 | 12.49 | 12.75 | 46,832 | -0.17(-1.32%) |
Nov 23, 2018 | 12.94 | 13.03 | 12.87 | 12.92 | 7,400 | -0.08(-0.58%) |
Nov 21, 2018 | 13.00 | 13.00 | 13.00 | 0 | -0.06(-0.44%) | |
Nov 20, 2018 | 13.07 | 13.17 | 12.88 | 13.05 | 28,253 | -0.10(-0.79%) |
Nov 19, 2018 | 13.18 | 13.18 | 12.98 | 13.16 | 22,453 | +0.01(+0.07%) |
Nov 16, 2018 | 13.33 | 13.33 | 12.83 | 13.15 | 26,431 | -0.18(-1.35%) |
Nov 15, 2018 | 13.36 | 13.39 | 12.94 | 13.33 | 36,068 | -0.09(-0.67%) |
Nov 14, 2018 | 13.40 | 13.60 | 13.32 | 13.42 | 19,494 | +0.05(+0.35%) |
Nov 13, 2018 | 13.32 | 13.48 | 13.32 | 13.37 | 20,804 | +0.05(+0.35%) |
Nov 12, 2018 | 13.32 | 13.46 | 13.32 | 13.32 | 22,029 | -0.04(-0.28%) |
Nov 09, 2018 | 13.32 | 13.63 | 13.32 | 13.36 | 46,665 | +0.04(+0.28%) |
Nov 08, 2018 | 13.37 | 13.43 | 13.32 | 13.32 | 14,927 | -0.03(-0.21%) |
Nov 07, 2018 | 13.37 | 13.44 | 13.32 | 13.35 | 13,286 | -0.02(-0.14%) |
Nov 06, 2018 | 13.50 | 13.53 | 13.32 | 13.37 | 31,633 | -0.21(-1.58%) |
Nov 05, 2018 | 13.59 | 13.69 | 13.47 | 13.58 | 15,744 | -0.09(-0.68%) |
Nov 02, 2018 | 13.32 | 13.68 | 13.32 | 13.68 | 10,274 | +0.15(+1.11%) |
Nov 01, 2018 | 13.46 | 13.58 | 13.32 | 13.53 | 26,660 | +0.07(+0.56%) |
Oct 31, 2018 | 13.49 | 13.60 | 13.36 | 13.45 | 27,637 | -0.04(-0.28%) |
Oct 30, 2018 | 13.36 | 13.53 | 13.33 | 13.49 | 16,502 | +0.08(+0.63%) |
Oct 29, 2018 | 13.58 | 13.73 | 13.34 | 13.41 | 16,487 | -0.07(-0.49%) |
Oct 26, 2018 | 13.36 | 13.59 | 13.32 | 13.47 | 24,938 | +0.07(+0.49%) |
Oct 25, 2018 | 13.67 | 13.67 | 13.41 | 13.41 | 25,842 | -0.29(-2.11%) |
Oct 24, 2018 | 13.57 | 13.70 | 13.57 | 13.70 | 24,258 | +0.10(+0.76%) |
Oct 23, 2018 | 13.57 | 13.81 | 13.57 | 13.59 | 23,057 | +0.03(+0.21%) |
Oct 22, 2018 | 13.58 | 13.85 | 13.57 | 13.57 | 14,855 | +0.00(+0.00%) |
Oct 19, 2018 | 13.58 | 13.90 | 13.57 | 13.57 | 15,519 | +0.00(+0.00%) |
Oct 18, 2018 | 13.59 | 13.70 | 13.57 | 13.57 | 15,958 | -0.13(-0.95%) |
Oct 17, 2018 | 13.61 | 13.71 | 13.57 | 13.70 | 9,524 | +0.01(+0.07%) |
Oct 16, 2018 | 13.57 | 13.72 | 13.57 | 13.69 | 14,401 | +0.09(+0.69%) |
Oct 15, 2018 | 13.57 | 13.63 | 13.57 | 13.59 | 12,333 | +0.03(+0.21%) |
Oct 12, 2018 | 13.63 | 13.78 | 13.57 | 13.57 | 37,032 | -0.04(-0.27%) |
Oct 11, 2018 | 13.78 | 13.78 | 13.51 | 13.60 | 35,558 | +0.01(+0.07%) |
Oct 10, 2018 | 13.57 | 13.70 | 13.36 | 13.59 | 46,524 | +0.03(+0.21%) |
Oct 09, 2018 | 13.56 | 13.72 | 13.44 | 13.57 | 32,843 | -0.10(-0.75%) |
Oct 08, 2018 | 13.65 | 13.88 | 13.32 | 13.67 | 26,582 | +0.03(+0.21%) |
Oct 05, 2018 | 13.69 | 13.89 | 13.57 | 13.64 | 19,693 | -0.10(-0.75%) |
Oct 04, 2018 | 13.90 | 14.26 | 13.57 | 13.74 | 28,110 | -0.17(-1.21%) |
Oct 03, 2018 | 13.71 | 14.16 | 13.59 | 13.91 | 11,330 | +0.20(+1.43%) |
Oct 02, 2018 | 13.73 | 14.01 | 13.58 | 13.72 | 19,158 | -0.06(-0.41%) |