Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.34 | 11.37 | 11.19 | 11.34 | 16,243 | +0.10(+0.88%) |
Dec 28, 2018 | 11.51 | 11.61 | 11.21 | 11.24 | 27,489 | -0.05(-0.43%) |
Dec 27, 2018 | 10.73 | 11.29 | 10.60 | 11.29 | 9,942 | +0.32(+2.95%) |
Dec 26, 2018 | 10.31 | 10.99 | 10.01 | 10.97 | 39,780 | +0.86(+8.46%) |
Dec 24, 2018 | 10.47 | 10.56 | 10.11 | 10.11 | 89,534 | -0.52(-4.92%) |
Dec 21, 2018 | 10.89 | 11.22 | 10.63 | 10.64 | 45,185 | -0.18(-1.64%) |
Dec 20, 2018 | 11.01 | 11.24 | 10.66 | 10.81 | 21,747 | -0.25(-2.27%) |
Dec 19, 2018 | 11.41 | 11.77 | 11.06 | 11.06 | 25,379 | -0.33(-2.93%) |
Dec 18, 2018 | 11.37 | 11.55 | 11.30 | 11.40 | 23,354 | +0.21(+1.85%) |
Dec 17, 2018 | 11.54 | 11.75 | 11.18 | 11.19 | 23,392 | -0.39(-3.34%) |
Dec 14, 2018 | 11.58 | 11.78 | 11.52 | 11.58 | 23,429 | -0.26(-2.19%) |
Dec 13, 2018 | 12.15 | 12.15 | 11.77 | 11.84 | 2,635 | -0.27(-2.19%) |
Dec 12, 2018 | 12.19 | 12.19 | 12.10 | 12.10 | 2,476 | +0.26(+2.22%) |
Dec 11, 2018 | 12.39 | 12.39 | 11.84 | 11.84 | 18,404 | -0.09(-0.79%) |
Dec 10, 2018 | 11.94 | 12.00 | 11.56 | 11.93 | 19,781 | -0.01(-0.06%) |
Dec 07, 2018 | 12.46 | 12.80 | 11.94 | 11.94 | 16,735 | -0.21(-1.69%) |
Dec 06, 2018 | 12.44 | 12.44 | 11.93 | 12.15 | 39,671 | -0.85(-6.56%) |
Dec 04, 2018 | 13.94 | 13.94 | 12.99 | 13.00 | 30,123 | -0.87(-6.27%) |
Dec 03, 2018 | 13.83 | 14.15 | 13.58 | 13.87 | 22,044 | +0.56(+4.22%) |
Nov 30, 2018 | 13.22 | 13.34 | 13.21 | 13.31 | 10,041 | -0.06(-0.41%) |
Nov 29, 2018 | 13.05 | 13.36 | 12.98 | 13.36 | 8,309 | +0.31(+2.36%) |
Nov 28, 2018 | 12.77 | 13.05 | 12.43 | 13.05 | 13,325 | +0.43(+3.41%) |
Nov 27, 2018 | 12.89 | 12.89 | 12.49 | 12.62 | 48,005 | -0.50(-3.84%) |
Nov 26, 2018 | 13.13 | 13.19 | 13.05 | 13.13 | 13,271 | +0.16(+1.24%) |
Nov 23, 2018 | 12.91 | 12.97 | 12.85 | 12.97 | 6,275 | -0.28(-2.13%) |
Nov 21, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.33(+2.59%) | |
Nov 20, 2018 | 12.84 | 13.03 | 12.71 | 12.92 | 35,734 | -0.49(-3.67%) |
Nov 19, 2018 | 13.83 | 13.83 | 13.35 | 13.41 | 27,852 | -0.49(-3.49%) |
Nov 16, 2018 | 13.51 | 13.91 | 13.51 | 13.89 | 10,041 | +0.29(+2.14%) |
Nov 15, 2018 | 13.20 | 13.75 | 13.20 | 13.60 | 20,325 | +0.28(+2.11%) |
Nov 14, 2018 | 13.47 | 13.48 | 13.10 | 13.32 | 28,885 | +0.02(+0.15%) |
Nov 13, 2018 | 13.52 | 13.75 | 13.30 | 13.30 | 18,722 | -0.19(-1.38%) |
Nov 12, 2018 | 13.77 | 13.77 | 13.48 | 13.49 | 15,296 | -0.43(-3.09%) |
Nov 09, 2018 | 14.13 | 14.13 | 13.74 | 13.92 | 54,390 | -0.38(-2.66%) |
Nov 08, 2018 | 14.32 | 14.49 | 14.30 | 14.30 | 21,425 | -0.25(-1.73%) |
Nov 07, 2018 | 14.28 | 14.55 | 14.09 | 14.55 | 34,805 | +0.53(+3.79%) |
Nov 06, 2018 | 13.72 | 14.02 | 13.69 | 14.02 | 23,115 | +0.31(+2.27%) |
Nov 05, 2018 | 13.55 | 13.71 | 13.55 | 13.71 | 7,547 | +0.13(+0.95%) |
Nov 02, 2018 | 13.80 | 13.82 | 13.37 | 13.58 | 22,174 | -0.06(-0.44%) |
Nov 01, 2018 | 13.30 | 13.66 | 13.22 | 13.64 | 31,885 | +0.80(+6.24%) |
Oct 31, 2018 | 12.84 | 12.97 | 12.67 | 12.84 | 34,236 | +0.34(+2.69%) |
Oct 30, 2018 | 12.14 | 12.50 | 12.03 | 12.50 | 4,100 | +0.39(+3.23%) |
Oct 29, 2018 | 12.61 | 12.66 | 12.01 | 12.11 | 18,768 | -0.29(-2.31%) |
Oct 26, 2018 | 12.12 | 12.40 | 11.96 | 12.40 | 11,714 | -0.02(-0.19%) |
Oct 25, 2018 | 12.29 | 12.56 | 12.29 | 12.42 | 8,275 | +0.41(+3.44%) |
Oct 24, 2018 | 12.86 | 12.86 | 11.96 | 12.01 | 34,324 | -0.90(-6.96%) |
Oct 23, 2018 | 12.91 | 13.01 | 12.51 | 12.91 | 31,015 | -0.44(-3.28%) |
Oct 22, 2018 | 13.63 | 13.63 | 13.19 | 13.34 | 42,311 | -0.18(-1.34%) |
Oct 19, 2018 | 13.67 | 13.67 | 13.42 | 13.53 | 47,277 | -0.16(-1.15%) |
Oct 18, 2018 | 13.98 | 13.99 | 13.64 | 13.68 | 13,601 | -0.26(-1.87%) |
Oct 17, 2018 | 14.04 | 14.04 | 13.85 | 13.94 | 5,225 | -0.21(-1.50%) |
Oct 16, 2018 | 13.92 | 14.17 | 13.74 | 14.16 | 16,965 | +0.41(+3.01%) |
Oct 15, 2018 | 13.82 | 13.90 | 13.74 | 13.74 | 12,585 | -0.11(-0.83%) |
Oct 12, 2018 | 14.25 | 14.25 | 13.78 | 13.86 | 38,073 | +0.04(+0.27%) |
Oct 11, 2018 | 13.92 | 14.20 | 13.76 | 13.82 | 30,726 | -0.19(-1.38%) |
Oct 10, 2018 | 14.75 | 14.75 | 14.01 | 14.01 | 28,128 | -0.73(-4.98%) |
Oct 09, 2018 | 15.52 | 15.52 | 14.71 | 14.75 | 46,219 | -1.13(-7.14%) |
Oct 08, 2018 | 15.65 | 15.88 | 15.55 | 15.88 | 28,826 | +0.07(+0.44%) |
Oct 05, 2018 | 16.00 | 16.00 | 15.64 | 15.81 | 43,512 | -0.15(-0.96%) |
Oct 04, 2018 | 16.29 | 16.29 | 15.97 | 15.97 | 5,217 | -0.40(-2.45%) |
Oct 03, 2018 | 16.29 | 16.47 | 16.29 | 16.37 | 8,279 | -0.04(-0.26%) |
Oct 02, 2018 | 16.43 | 16.45 | 16.33 | 16.41 | 6,614 | +0.19(+1.20%) |