Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.99 | 11.55 | 10.95 | 11.48 | 1,526,300 | +0.62(+5.71%) |
Dec 28, 2018 | 10.60 | 11.64 | 10.45 | 10.86 | 1,913,500 | +0.27(+2.55%) |
Dec 27, 2018 | 10.50 | 10.60 | 9.660 | 10.59 | 1,896,332 | -0.17(-1.58%) |
Dec 26, 2018 | 10.10 | 10.79 | 9.980 | 10.76 | 2,130,526 | +0.77(+7.71%) |
Dec 24, 2018 | 9.650 | 10.41 | 9.600 | 9.990 | 1,051,900 | +0.09(+0.91%) |
Dec 21, 2018 | 10.41 | 10.41 | 9.380 | 9.900 | 3,654,100 | -0.47(-4.53%) |
Dec 20, 2018 | 10.44 | 10.72 | 9.970 | 10.37 | 2,055,628 | -0.10(-0.96%) |
Dec 19, 2018 | 11.06 | 11.58 | 10.21 | 10.47 | 1,672,962 | -0.60(-5.42%) |
Dec 18, 2018 | 11.47 | 11.60 | 10.69 | 11.07 | 1,424,808 | -0.34(-2.98%) |
Dec 17, 2018 | 11.44 | 11.96 | 11.20 | 11.41 | 1,442,280 | -0.07(-0.61%) |
Dec 14, 2018 | 11.49 | 11.77 | 11.33 | 11.48 | 870,400 | -0.09(-0.78%) |
Dec 13, 2018 | 12.36 | 12.40 | 11.54 | 11.57 | 1,291,523 | -0.69(-5.63%) |
Dec 12, 2018 | 11.90 | 12.45 | 11.75 | 12.26 | 1,342,430 | +0.52(+4.43%) |
Dec 11, 2018 | 11.95 | 11.95 | 11.56 | 11.74 | 1,172,394 | +0.06(+0.51%) |
Dec 10, 2018 | 11.26 | 11.85 | 11.15 | 11.68 | 1,505,876 | +0.37(+3.27%) |
Dec 07, 2018 | 11.90 | 11.98 | 11.23 | 11.31 | 1,564,500 | -0.62(-5.20%) |
Dec 06, 2018 | 11.52 | 12.05 | 11.25 | 11.93 | 1,316,434 | +0.15(+1.27%) |
Dec 04, 2018 | 12.75 | 12.85 | 11.75 | 11.78 | 1,861,400 | -1.01(-7.90%) |
Dec 03, 2018 | 12.60 | 12.89 | 12.40 | 12.79 | 1,954,208 | +0.42(+3.40%) |
Nov 30, 2018 | 11.94 | 12.39 | 11.85 | 12.37 | 1,271,400 | +0.45(+3.78%) |
Nov 29, 2018 | 11.99 | 12.20 | 11.67 | 11.92 | 1,227,190 | -0.01(-0.08%) |
Nov 28, 2018 | 11.40 | 11.93 | 11.15 | 11.93 | 1,686,433 | +0.53(+4.65%) |
Nov 27, 2018 | 11.41 | 11.75 | 11.07 | 11.40 | 1,385,266 | -0.13(-1.13%) |
Nov 26, 2018 | 11.50 | 11.65 | 11.27 | 11.53 | 1,525,162 | +0.45(+4.06%) |
Nov 23, 2018 | 11.02 | 11.43 | 10.97 | 11.08 | 624,000 | -0.04(-0.36%) |
Nov 21, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.57(+5.40%) | |
Nov 20, 2018 | 10.25 | 10.89 | 10.11 | 10.55 | 1,897,315 | -0.19(-1.77%) |
Nov 19, 2018 | 11.02 | 11.61 | 10.53 | 10.74 | 1,943,403 | -0.47(-4.19%) |
Nov 16, 2018 | 10.29 | 11.39 | 10.20 | 11.21 | 2,978,900 | +0.85(+8.20%) |
Nov 15, 2018 | 9.500 | 10.39 | 9.460 | 10.36 | 3,105,716 | +0.85(+8.94%) |
Nov 14, 2018 | 10.16 | 10.49 | 9.000 | 9.510 | 5,987,986 | -1.29(-11.94%) |
Nov 13, 2018 | 10.10 | 10.84 | 10.10 | 10.80 | 2,267,779 | +0.79(+7.89%) |
Nov 12, 2018 | 11.14 | 11.16 | 9.810 | 10.01 | 3,959,434 | -1.14(-10.26%) |
Nov 09, 2018 | 12.30 | 12.52 | 11.02 | 11.15 | 5,701,000 | -2.46(-18.10%) |
Nov 08, 2018 | 14.22 | 14.53 | 13.61 | 13.62 | 1,848,018 | -0.68(-4.76%) |
Nov 07, 2018 | 13.99 | 14.35 | 13.71 | 14.30 | 2,082,110 | +0.46(+3.32%) |
Nov 06, 2018 | 13.82 | 14.20 | 13.56 | 13.84 | 920,470 | -0.03(-0.22%) |
Nov 05, 2018 | 13.93 | 14.08 | 13.14 | 13.87 | 1,322,980 | -0.04(-0.29%) |
Nov 02, 2018 | 14.07 | 14.52 | 13.65 | 13.91 | 1,377,600 | -0.05(-0.36%) |
Nov 01, 2018 | 12.73 | 14.03 | 12.71 | 13.96 | 1,913,786 | +1.29(+10.18%) |
Oct 31, 2018 | 12.57 | 13.06 | 12.48 | 12.67 | 1,972,740 | +0.32(+2.59%) |
Oct 30, 2018 | 12.49 | 12.98 | 12.27 | 12.35 | 1,810,253 | -0.22(-1.75%) |
Oct 29, 2018 | 13.36 | 13.50 | 12.26 | 12.57 | 1,409,748 | -0.58(-4.41%) |
Oct 26, 2018 | 12.48 | 13.35 | 12.41 | 13.15 | 1,594,600 | +0.43(+3.38%) |
Oct 25, 2018 | 13.00 | 13.35 | 12.37 | 12.72 | 2,420,905 | +0.37(+3.00%) |
Oct 24, 2018 | 13.44 | 13.70 | 12.32 | 12.35 | 2,290,730 | -1.05(-7.84%) |
Oct 23, 2018 | 12.79 | 13.83 | 12.66 | 13.40 | 1,677,894 | +0.34(+2.60%) |
Oct 22, 2018 | 13.87 | 13.89 | 12.95 | 13.06 | 2,161,791 | -0.83(-5.98%) |
Oct 19, 2018 | 14.26 | 14.58 | 13.86 | 13.89 | 1,405,700 | -0.30(-2.11%) |
Oct 18, 2018 | 14.66 | 14.73 | 14.04 | 14.19 | 1,095,686 | -0.45(-3.07%) |
Oct 17, 2018 | 14.67 | 14.82 | 14.17 | 14.64 | 1,032,666 | -0.15(-1.01%) |
Oct 16, 2018 | 14.07 | 14.86 | 13.92 | 14.79 | 1,467,276 | +0.91(+6.56%) |
Oct 15, 2018 | 13.97 | 14.14 | 13.56 | 13.88 | 1,361,394 | -0.12(-0.86%) |
Oct 12, 2018 | 14.08 | 14.58 | 13.76 | 14.00 | 1,691,900 | +0.26(+1.89%) |
Oct 11, 2018 | 13.79 | 14.23 | 13.31 | 13.74 | 1,683,171 | -0.08(-0.58%) |
Oct 10, 2018 | 14.24 | 14.41 | 13.80 | 13.82 | 1,583,394 | -0.19(-1.36%) |
Oct 09, 2018 | 14.14 | 14.44 | 13.90 | 14.01 | 1,347,150 | -0.21(-1.48%) |
Oct 08, 2018 | 14.72 | 14.82 | 13.89 | 14.22 | 1,575,828 | -0.58(-3.92%) |
Oct 05, 2018 | 14.89 | 15.36 | 14.40 | 14.80 | 1,367,200 | -0.01(-0.07%) |
Oct 04, 2018 | 15.17 | 15.17 | 14.63 | 14.81 | 1,596,781 | -0.51(-3.36%) |
Oct 03, 2018 | 15.09 | 15.60 | 14.82 | 15.32 | 1,762,615 | +0.31(+2.10%) |
Oct 02, 2018 | 16.60 | 16.75 | 14.85 | 15.01 | 3,163,350 | -1.59(-9.58%) |