Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.06 | 13.29 | 12.53 | 12.85 | 66,700 | -0.31(-2.36%) |
Dec 28, 2018 | 12.88 | 13.60 | 12.15 | 13.16 | 82,800 | +0.63(+5.03%) |
Dec 27, 2018 | 13.34 | 13.99 | 11.91 | 12.53 | 112,437 | -0.87(-6.49%) |
Dec 26, 2018 | 11.31 | 13.65 | 11.31 | 13.40 | 42,131 | +2.21(+19.75%) |
Dec 24, 2018 | 12.00 | 12.00 | 10.86 | 11.19 | 73,000 | -1.28(-10.26%) |
Dec 21, 2018 | 14.10 | 15.92 | 10.19 | 12.47 | 995,000 | -1.78(-12.49%) |
Dec 20, 2018 | 16.08 | 16.45 | 14.00 | 14.25 | 300,623 | -1.99(-12.25%) |
Dec 19, 2018 | 15.31 | 17.10 | 14.63 | 16.24 | 208,724 | +0.81(+5.25%) |
Dec 18, 2018 | 15.54 | 16.91 | 15.03 | 15.43 | 123,008 | +0.05(+0.33%) |
Dec 17, 2018 | 14.15 | 16.14 | 14.00 | 15.38 | 142,968 | +1.18(+8.31%) |
Dec 14, 2018 | 15.75 | 16.18 | 14.00 | 14.20 | 89,700 | -1.79(-11.19%) |
Dec 13, 2018 | 15.86 | 16.20 | 15.40 | 15.99 | 43,710 | +0.18(+1.14%) |
Dec 12, 2018 | 16.98 | 17.40 | 15.74 | 15.81 | 136,021 | -1.01(-6.00%) |
Dec 11, 2018 | 17.17 | 17.17 | 16.44 | 16.82 | 22,111 | -0.23(-1.35%) |
Dec 10, 2018 | 16.70 | 17.35 | 16.07 | 17.05 | 60,656 | +0.46(+2.77%) |
Dec 07, 2018 | 15.78 | 17.44 | 15.58 | 16.59 | 35,000 | +0.80(+5.07%) |
Dec 06, 2018 | 16.80 | 17.59 | 15.30 | 15.79 | 37,963 | -1.21(-7.12%) |
Dec 04, 2018 | 15.39 | 17.32 | 15.39 | 17.00 | 42,200 | +1.71(+11.18%) |
Dec 03, 2018 | 17.12 | 17.76 | 15.16 | 15.29 | 120,620 | -1.62(-9.58%) |
Nov 30, 2018 | 16.94 | 17.82 | 16.72 | 16.91 | 40,800 | +0.01(+0.06%) |
Nov 29, 2018 | 18.04 | 18.25 | 16.85 | 16.90 | 76,571 | -1.17(-6.47%) |
Nov 28, 2018 | 17.35 | 18.43 | 17.32 | 18.07 | 25,753 | +0.82(+4.75%) |
Nov 27, 2018 | 18.12 | 18.15 | 17.12 | 17.25 | 33,757 | -1.10(-5.99%) |
Nov 26, 2018 | 17.57 | 18.50 | 17.33 | 18.35 | 30,455 | +0.72(+4.08%) |
Nov 23, 2018 | 16.79 | 17.80 | 16.17 | 17.63 | 9,300 | +0.67(+3.95%) |
Nov 21, 2018 | 16.96 | 16.96 | 16.96 | 0 | -0.68(-3.85%) | |
Nov 20, 2018 | 17.00 | 17.72 | 16.04 | 17.64 | 18,384 | +0.43(+2.50%) |
Nov 19, 2018 | 16.43 | 17.32 | 15.99 | 17.21 | 32,421 | +0.78(+4.75%) |
Nov 16, 2018 | 15.43 | 16.63 | 14.99 | 16.43 | 40,500 | +0.77(+4.92%) |
Nov 15, 2018 | 16.25 | 16.33 | 15.19 | 15.66 | 38,524 | -0.78(-4.74%) |
Nov 14, 2018 | 17.12 | 17.41 | 16.19 | 16.44 | 29,341 | -0.62(-3.63%) |
Nov 13, 2018 | 16.42 | 17.65 | 16.42 | 17.06 | 55,860 | +0.80(+4.92%) |
Nov 12, 2018 | 18.41 | 18.41 | 16.17 | 16.26 | 31,630 | -2.14(-11.63%) |
Nov 09, 2018 | 18.45 | 18.55 | 18.00 | 18.40 | 22,900 | -0.16(-0.86%) |
Nov 08, 2018 | 18.52 | 18.56 | 17.51 | 18.56 | 17,641 | +0.00(+0.00%) |
Nov 07, 2018 | 18.28 | 18.85 | 17.66 | 18.56 | 60,188 | +0.30(+1.64%) |
Nov 06, 2018 | 18.03 | 18.77 | 17.50 | 18.26 | 32,726 | +0.11(+0.61%) |
Nov 05, 2018 | 17.79 | 18.55 | 17.54 | 18.15 | 22,062 | +0.43(+2.43%) |
Nov 02, 2018 | 17.10 | 18.00 | 16.17 | 17.72 | 39,100 | +0.64(+3.75%) |
Nov 01, 2018 | 16.18 | 17.15 | 15.73 | 17.08 | 56,000 | +0.82(+5.04%) |
Oct 31, 2018 | 16.82 | 16.82 | 15.77 | 16.26 | 23,295 | -0.51(-3.04%) |
Oct 30, 2018 | 17.00 | 17.39 | 16.58 | 16.77 | 35,317 | -0.12(-0.71%) |
Oct 29, 2018 | 16.02 | 17.02 | 16.02 | 16.89 | 19,387 | +0.84(+5.23%) |
Oct 26, 2018 | 15.82 | 16.64 | 15.24 | 16.05 | 54,800 | -0.06(-0.37%) |
Oct 25, 2018 | 15.01 | 16.87 | 15.01 | 16.11 | 96,566 | +1.18(+7.90%) |
Oct 24, 2018 | 14.14 | 15.40 | 14.12 | 14.93 | 231,135 | +0.64(+4.48%) |
Oct 23, 2018 | 14.50 | 14.99 | 13.88 | 14.29 | 161,973 | -0.50(-3.38%) |
Oct 22, 2018 | 15.40 | 15.40 | 14.60 | 14.79 | 124,591 | -0.77(-4.95%) |
Oct 19, 2018 | 15.42 | 16.00 | 15.38 | 15.56 | 153,800 | +0.11(+0.71%) |
Oct 18, 2018 | 15.58 | 15.72 | 15.25 | 15.45 | 115,846 | -0.30(-1.90%) |
Oct 17, 2018 | 15.26 | 15.85 | 15.26 | 15.75 | 89,831 | +0.30(+1.94%) |
Oct 16, 2018 | 14.96 | 15.74 | 14.95 | 15.45 | 118,867 | +0.45(+3.00%) |
Oct 15, 2018 | 14.45 | 15.51 | 14.45 | 15.00 | 120,328 | +0.55(+3.81%) |
Oct 12, 2018 | 13.87 | 14.75 | 13.75 | 14.45 | 123,400 | +0.75(+5.47%) |
Oct 11, 2018 | 14.46 | 14.60 | 13.70 | 13.70 | 110,847 | -0.74(-5.12%) |
Oct 10, 2018 | 14.86 | 15.33 | 14.39 | 14.44 | 122,416 | -0.35(-2.37%) |
Oct 09, 2018 | 14.75 | 15.40 | 14.75 | 14.79 | 27,750 | -0.08(-0.54%) |
Oct 08, 2018 | 15.21 | 15.30 | 14.50 | 14.87 | 125,097 | -0.14(-0.93%) |
Oct 05, 2018 | 15.50 | 15.90 | 15.00 | 15.01 | 117,500 | -0.39(-2.53%) |
Oct 04, 2018 | 15.54 | 15.85 | 15.00 | 15.40 | 136,932 | -0.25(-1.60%) |
Oct 03, 2018 | 15.25 | 15.65 | 14.81 | 15.65 | 87,202 | +0.84(+5.67%) |
Oct 02, 2018 | 16.00 | 16.11 | 14.00 | 14.81 | 524,067 | -1.20(-7.50%) |