Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.72 | 10.97 | 10.49 | 10.69 | 550,100 | +0.05(+0.47%) |
Dec 28, 2018 | 10.12 | 10.98 | 9.950 | 10.64 | 515,000 | +0.51(+5.03%) |
Dec 27, 2018 | 10.32 | 10.82 | 9.710 | 10.13 | 504,169 | -0.38(-3.62%) |
Dec 26, 2018 | 9.890 | 10.52 | 9.740 | 10.51 | 569,718 | +0.77(+7.91%) |
Dec 24, 2018 | 9.520 | 9.960 | 9.310 | 9.740 | 312,600 | +0.07(+0.72%) |
Dec 21, 2018 | 10.57 | 10.58 | 9.510 | 9.670 | 4,103,500 | -0.89(-8.43%) |
Dec 20, 2018 | 10.92 | 11.53 | 10.11 | 10.56 | 861,241 | -0.39(-3.56%) |
Dec 19, 2018 | 11.54 | 11.96 | 10.60 | 10.95 | 632,005 | -0.12(-1.08%) |
Dec 18, 2018 | 11.90 | 12.16 | 10.77 | 11.07 | 483,084 | -0.75(-6.35%) |
Dec 17, 2018 | 12.08 | 12.52 | 11.67 | 11.82 | 615,692 | -0.33(-2.72%) |
Dec 14, 2018 | 12.19 | 12.74 | 12.05 | 12.15 | 258,100 | -0.18(-1.46%) |
Dec 13, 2018 | 13.45 | 13.65 | 12.31 | 12.33 | 375,499 | -1.09(-8.12%) |
Dec 12, 2018 | 13.04 | 13.72 | 12.97 | 13.42 | 266,306 | +0.57(+4.44%) |
Dec 11, 2018 | 12.87 | 13.14 | 12.51 | 12.85 | 262,520 | +0.14(+1.10%) |
Dec 10, 2018 | 12.90 | 13.07 | 12.52 | 12.71 | 316,115 | -0.03(-0.24%) |
Dec 07, 2018 | 13.89 | 14.74 | 12.72 | 12.74 | 393,200 | -1.22(-8.74%) |
Dec 06, 2018 | 13.67 | 14.30 | 13.60 | 13.96 | 371,916 | +0.08(+0.58%) |
Dec 04, 2018 | 14.94 | 15.20 | 13.86 | 13.88 | 383,000 | -1.12(-7.47%) |
Dec 03, 2018 | 15.11 | 15.21 | 14.72 | 15.00 | 503,960 | +0.09(+0.60%) |
Nov 30, 2018 | 14.68 | 15.02 | 14.68 | 14.91 | 484,400 | +0.26(+1.77%) |
Nov 29, 2018 | 14.86 | 15.00 | 14.56 | 14.65 | 416,304 | -0.21(-1.41%) |
Nov 28, 2018 | 14.52 | 14.91 | 14.32 | 14.86 | 738,540 | +0.41(+2.84%) |
Nov 27, 2018 | 14.45 | 14.48 | 13.97 | 14.45 | 342,566 | -0.03(-0.21%) |
Nov 26, 2018 | 14.50 | 14.60 | 14.23 | 14.48 | 309,884 | +0.10(+0.70%) |
Nov 23, 2018 | 13.78 | 14.58 | 13.59 | 14.38 | 181,200 | +0.41(+2.93%) |
Nov 21, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.47(+3.48%) | |
Nov 20, 2018 | 13.35 | 13.73 | 13.02 | 13.50 | 604,110 | +0.02(+0.15%) |
Nov 19, 2018 | 14.15 | 14.20 | 13.38 | 13.48 | 325,842 | -0.67(-4.73%) |
Nov 16, 2018 | 13.46 | 14.23 | 13.15 | 14.15 | 422,900 | +0.57(+4.20%) |
Nov 15, 2018 | 12.83 | 13.71 | 12.60 | 13.58 | 353,322 | +0.76(+5.93%) |
Nov 14, 2018 | 13.76 | 13.83 | 12.79 | 12.82 | 290,178 | -0.89(-6.49%) |
Nov 13, 2018 | 13.51 | 14.22 | 13.21 | 13.71 | 272,424 | +0.31(+2.31%) |
Nov 12, 2018 | 14.60 | 14.60 | 13.20 | 13.40 | 317,029 | -1.32(-8.97%) |
Nov 09, 2018 | 14.73 | 14.94 | 14.37 | 14.72 | 334,500 | -0.20(-1.34%) |
Nov 08, 2018 | 14.90 | 15.05 | 14.65 | 14.92 | 471,937 | +0.04(+0.27%) |
Nov 07, 2018 | 14.33 | 15.00 | 14.00 | 14.88 | 1,284,505 | +0.53(+3.69%) |
Nov 06, 2018 | 14.59 | 14.60 | 12.51 | 14.35 | 1,389,262 | +1.41(+10.90%) |
Nov 05, 2018 | 13.39 | 13.60 | 12.61 | 12.94 | 417,768 | -0.55(-4.08%) |
Nov 02, 2018 | 13.55 | 13.88 | 13.01 | 13.49 | 888,500 | +0.08(+0.60%) |
Nov 01, 2018 | 13.18 | 13.63 | 13.04 | 13.41 | 788,528 | +0.25(+1.90%) |
Oct 31, 2018 | 14.28 | 14.28 | 13.02 | 13.16 | 995,069 | -0.50(-3.66%) |
Oct 30, 2018 | 13.67 | 14.56 | 13.24 | 13.66 | 1,222,574 | +0.04(+0.29%) |
Oct 29, 2018 | 15.78 | 16.06 | 12.96 | 13.62 | 2,435,367 | +0.62(+4.77%) |
Oct 26, 2018 | 12.73 | 13.32 | 12.16 | 13.00 | 475,200 | +0.02(+0.15%) |
Oct 25, 2018 | 12.00 | 13.27 | 12.00 | 12.98 | 390,172 | +0.95(+7.90%) |
Oct 24, 2018 | 12.18 | 12.39 | 11.76 | 12.03 | 430,659 | -0.19(-1.55%) |
Oct 23, 2018 | 12.15 | 12.51 | 11.81 | 12.22 | 272,502 | -0.11(-0.89%) |
Oct 22, 2018 | 11.96 | 12.53 | 11.77 | 12.33 | 1,006,143 | +0.57(+4.85%) |
Oct 19, 2018 | 13.07 | 13.41 | 11.70 | 11.76 | 866,600 | -1.32(-10.09%) |
Oct 18, 2018 | 12.76 | 13.13 | 12.45 | 13.08 | 423,975 | +0.28(+2.19%) |
Oct 17, 2018 | 13.36 | 13.46 | 12.40 | 12.80 | 334,881 | -0.60(-4.48%) |
Oct 16, 2018 | 13.24 | 13.60 | 13.05 | 13.40 | 448,591 | +0.23(+1.75%) |
Oct 15, 2018 | 13.17 | 13.39 | 12.85 | 13.17 | 364,306 | -0.06(-0.45%) |
Oct 12, 2018 | 13.41 | 13.66 | 12.77 | 13.23 | 447,900 | +0.03(+0.23%) |
Oct 11, 2018 | 13.16 | 13.61 | 12.98 | 13.20 | 451,554 | -0.11(-0.83%) |
Oct 10, 2018 | 13.78 | 13.78 | 12.77 | 13.31 | 684,471 | -0.49(-3.55%) |
Oct 09, 2018 | 14.21 | 14.45 | 13.69 | 13.80 | 487,145 | -0.40(-2.82%) |
Oct 08, 2018 | 14.33 | 14.58 | 13.90 | 14.20 | 618,247 | -0.32(-2.20%) |
Oct 05, 2018 | 15.19 | 16.02 | 14.13 | 14.52 | 1,060,800 | -0.51(-3.39%) |
Oct 04, 2018 | 14.09 | 15.21 | 13.96 | 15.03 | 702,742 | +0.92(+6.52%) |
Oct 03, 2018 | 14.91 | 14.96 | 14.04 | 14.11 | 320,420 | -0.80(-5.37%) |
Oct 02, 2018 | 15.21 | 15.54 | 14.82 | 14.91 | 416,363 | -0.32(-2.10%) |