Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.52 | 13.52 | 12.32 | 12.69 | 392,000 | -0.78(-5.79%) |
Dec 28, 2018 | 12.89 | 13.58 | 12.66 | 13.47 | 289,200 | +0.64(+4.99%) |
Dec 27, 2018 | 13.23 | 13.57 | 12.36 | 12.83 | 474,506 | -0.60(-4.47%) |
Dec 26, 2018 | 11.74 | 13.44 | 11.74 | 13.43 | 405,235 | +1.82(+15.68%) |
Dec 24, 2018 | 10.96 | 11.80 | 10.96 | 11.61 | 143,700 | +0.64(+5.83%) |
Dec 21, 2018 | 10.85 | 11.84 | 10.68 | 10.97 | 1,256,400 | +0.14(+1.29%) |
Dec 20, 2018 | 11.82 | 11.82 | 10.77 | 10.83 | 949,670 | -1.02(-8.61%) |
Dec 19, 2018 | 12.13 | 12.55 | 11.78 | 11.85 | 900,422 | -0.20(-1.66%) |
Dec 18, 2018 | 11.87 | 12.31 | 11.78 | 12.05 | 736,139 | +0.24(+2.03%) |
Dec 17, 2018 | 12.09 | 12.20 | 11.71 | 11.81 | 471,511 | -0.16(-1.34%) |
Dec 14, 2018 | 12.53 | 12.57 | 11.94 | 11.97 | 243,300 | -0.58(-4.62%) |
Dec 13, 2018 | 13.38 | 13.50 | 12.49 | 12.55 | 273,531 | -0.89(-6.62%) |
Dec 12, 2018 | 12.23 | 13.79 | 12.11 | 13.44 | 816,424 | +1.22(+9.98%) |
Dec 11, 2018 | 12.25 | 12.25 | 11.53 | 12.22 | 282,714 | -0.24(-1.93%) |
Dec 10, 2018 | 12.09 | 12.50 | 11.83 | 12.46 | 206,604 | +0.39(+3.23%) |
Dec 07, 2018 | 12.20 | 12.41 | 12.03 | 12.07 | 258,100 | -0.18(-1.47%) |
Dec 06, 2018 | 12.03 | 12.27 | 11.79 | 12.25 | 300,151 | -0.08(-0.65%) |
Dec 04, 2018 | 13.10 | 13.18 | 12.27 | 12.33 | 326,600 | -0.81(-6.16%) |
Dec 03, 2018 | 13.39 | 13.45 | 12.91 | 13.14 | 309,631 | -0.08(-0.61%) |
Nov 30, 2018 | 13.06 | 13.30 | 12.75 | 13.22 | 1,033,100 | +0.16(+1.23%) |
Nov 29, 2018 | 13.22 | 13.32 | 12.97 | 13.06 | 693,917 | -0.30(-2.25%) |
Nov 28, 2018 | 12.64 | 13.38 | 12.55 | 13.36 | 357,623 | +0.76(+6.03%) |
Nov 27, 2018 | 12.92 | 13.29 | 12.57 | 12.60 | 317,346 | -0.17(-1.33%) |
Nov 26, 2018 | 12.50 | 12.78 | 12.35 | 12.77 | 348,171 | +0.30(+2.41%) |
Nov 23, 2018 | 11.74 | 12.50 | 11.74 | 12.47 | 504,000 | +0.54(+4.53%) |
Nov 21, 2018 | 11.93 | 11.93 | 11.93 | 0 | +0.28(+2.40%) | |
Nov 20, 2018 | 11.75 | 12.09 | 11.51 | 11.65 | 226,570 | -0.13(-1.10%) |
Nov 19, 2018 | 12.12 | 12.35 | 11.59 | 11.78 | 369,442 | -0.20(-1.67%) |
Nov 16, 2018 | 11.24 | 11.98 | 11.24 | 11.98 | 356,300 | +0.72(+6.39%) |
Nov 15, 2018 | 11.25 | 11.47 | 10.77 | 11.26 | 659,807 | +1.02(+9.91%) |
Nov 14, 2018 | 11.58 | 12.73 | 9.830 | 10.24 | 721,422 | -1.42(-12.14%) |
Nov 13, 2018 | 11.72 | 12.11 | 11.63 | 11.66 | 116,200 | +0.01(+0.09%) |
Nov 12, 2018 | 12.12 | 12.30 | 11.61 | 11.65 | 172,071 | -0.44(-3.64%) |
Nov 09, 2018 | 12.52 | 12.92 | 11.93 | 12.09 | 178,100 | -0.51(-4.05%) |
Nov 08, 2018 | 12.48 | 12.68 | 12.36 | 12.60 | 216,468 | +0.13(+1.04%) |
Nov 07, 2018 | 12.41 | 12.50 | 12.08 | 12.47 | 237,410 | +0.19(+1.55%) |
Nov 06, 2018 | 12.30 | 12.35 | 12.10 | 12.28 | 126,184 | +0.01(+0.08%) |
Nov 05, 2018 | 12.40 | 12.46 | 12.15 | 12.27 | 135,774 | -0.11(-0.89%) |
Nov 02, 2018 | 12.50 | 12.50 | 12.06 | 12.38 | 256,400 | +0.08(+0.65%) |
Nov 01, 2018 | 12.18 | 12.41 | 12.16 | 12.30 | 341,109 | +0.23(+1.91%) |
Oct 31, 2018 | 11.71 | 12.30 | 11.64 | 12.07 | 248,074 | +0.53(+4.59%) |
Oct 30, 2018 | 12.09 | 12.32 | 11.49 | 11.54 | 325,391 | -0.58(-4.79%) |
Oct 29, 2018 | 12.48 | 12.48 | 11.78 | 12.12 | 259,765 | -0.17(-1.38%) |
Oct 26, 2018 | 12.59 | 12.79 | 12.18 | 12.29 | 283,200 | -0.53(-4.13%) |
Oct 25, 2018 | 12.70 | 13.43 | 12.41 | 12.82 | 315,476 | +0.45(+3.64%) |
Oct 24, 2018 | 13.00 | 13.61 | 12.37 | 12.37 | 314,689 | -0.60(-4.63%) |
Oct 23, 2018 | 12.19 | 13.18 | 12.19 | 12.97 | 209,218 | +0.47(+3.76%) |
Oct 22, 2018 | 12.94 | 13.28 | 11.94 | 12.50 | 567,686 | -0.41(-3.18%) |
Oct 19, 2018 | 13.48 | 13.80 | 12.82 | 12.91 | 308,900 | -0.61(-4.51%) |
Oct 18, 2018 | 13.98 | 13.98 | 13.24 | 13.52 | 147,957 | -0.57(-4.05%) |
Oct 17, 2018 | 14.49 | 14.49 | 13.90 | 14.09 | 125,862 | -0.50(-3.43%) |
Oct 16, 2018 | 14.07 | 14.65 | 13.77 | 14.59 | 284,934 | +1.37(+10.36%) |
Oct 15, 2018 | 13.37 | 14.90 | 13.15 | 13.22 | 150,847 | -0.15(-1.12%) |
Oct 12, 2018 | 13.50 | 13.75 | 13.22 | 13.37 | 199,200 | -0.08(-0.59%) |
Oct 11, 2018 | 13.50 | 13.80 | 13.26 | 13.45 | 196,879 | -0.12(-0.88%) |
Oct 10, 2018 | 14.24 | 14.41 | 13.56 | 13.57 | 262,822 | -0.68(-4.77%) |
Oct 09, 2018 | 14.40 | 14.58 | 14.12 | 14.25 | 159,999 | -0.16(-1.11%) |
Oct 08, 2018 | 14.51 | 14.71 | 14.19 | 14.41 | 164,732 | -0.16(-1.10%) |
Oct 05, 2018 | 14.85 | 15.00 | 14.08 | 14.57 | 250,500 | -0.25(-1.69%) |
Oct 04, 2018 | 15.40 | 15.40 | 14.74 | 14.82 | 202,004 | -0.63(-4.08%) |
Oct 03, 2018 | 15.50 | 15.50 | 15.21 | 15.45 | 149,159 | -0.04(-0.26%) |
Oct 02, 2018 | 15.45 | 15.54 | 15.40 | 15.49 | 289,583 | +0.00(+0.00%) |