Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.51 | 15.00 | 13.50 | 14.45 | 28,800 | +0.60(+4.33%) |
Dec 28, 2018 | 14.04 | 14.04 | 12.02 | 13.85 | 24,600 | -0.30(-2.12%) |
Dec 27, 2018 | 14.16 | 14.95 | 13.48 | 14.15 | 15,534 | -0.09(-0.63%) |
Dec 26, 2018 | 15.00 | 15.00 | 14.01 | 14.24 | 27,788 | +0.40(+2.93%) |
Dec 24, 2018 | 14.03 | 14.03 | 13.49 | 13.84 | 28,800 | -0.15(-1.11%) |
Dec 21, 2018 | 14.69 | 14.69 | 13.00 | 13.99 | 62,500 | +0.06(+0.43%) |
Dec 20, 2018 | 14.75 | 14.75 | 12.85 | 13.93 | 44,233 | -0.54(-3.73%) |
Dec 19, 2018 | 15.00 | 15.15 | 14.41 | 14.47 | 24,140 | -0.63(-4.17%) |
Dec 18, 2018 | 15.84 | 15.84 | 14.57 | 15.10 | 35,897 | -0.29(-1.85%) |
Dec 17, 2018 | 15.28 | 15.38 | 14.70 | 15.38 | 48,671 | +0.13(+0.89%) |
Dec 14, 2018 | 15.38 | 15.92 | 15.04 | 15.25 | 10,000 | -0.14(-0.91%) |
Dec 13, 2018 | 15.70 | 15.95 | 15.30 | 15.39 | 19,234 | -0.61(-3.81%) |
Dec 12, 2018 | 16.00 | 16.00 | 15.31 | 16.00 | 14,038 | +0.10(+0.63%) |
Dec 11, 2018 | 16.00 | 16.00 | 15.30 | 15.90 | 5,977 | -0.06(-0.38%) |
Dec 10, 2018 | 15.76 | 15.99 | 15.39 | 15.96 | 14,856 | +0.03(+0.19%) |
Dec 07, 2018 | 15.86 | 16.00 | 15.65 | 15.93 | 5,000 | -0.07(-0.44%) |
Dec 06, 2018 | 16.10 | 16.29 | 15.39 | 16.00 | 14,748 | -0.32(-1.96%) |
Dec 04, 2018 | 16.42 | 16.42 | 15.71 | 16.32 | 8,800 | -0.21(-1.25%) |
Dec 03, 2018 | 16.10 | 16.99 | 15.82 | 16.53 | 16,171 | +0.68(+4.27%) |
Nov 30, 2018 | 14.77 | 16.44 | 14.77 | 15.85 | 43,800 | +1.24(+8.49%) |
Nov 29, 2018 | 15.06 | 15.85 | 14.61 | 14.61 | 25,032 | -0.81(-5.25%) |
Nov 28, 2018 | 15.06 | 15.80 | 14.92 | 15.42 | 18,278 | +0.37(+2.46%) |
Nov 27, 2018 | 14.91 | 15.55 | 14.53 | 15.05 | 14,381 | +0.11(+0.74%) |
Nov 26, 2018 | 15.13 | 15.63 | 14.71 | 14.94 | 11,397 | -0.01(-0.07%) |
Nov 23, 2018 | 15.42 | 15.54 | 14.92 | 14.95 | 6,700 | -0.61(-3.92%) |
Nov 21, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.86(+5.85%) | |
Nov 20, 2018 | 14.75 | 15.90 | 14.00 | 14.70 | 23,893 | -0.33(-2.20%) |
Nov 19, 2018 | 15.50 | 16.16 | 14.87 | 15.03 | 22,409 | -0.48(-3.09%) |
Nov 16, 2018 | 15.59 | 16.47 | 15.01 | 15.51 | 64,300 | -0.19(-1.21%) |
Nov 15, 2018 | 15.92 | 16.13 | 15.53 | 15.70 | 27,347 | -0.36(-2.24%) |
Nov 14, 2018 | 16.73 | 16.93 | 15.51 | 16.06 | 20,728 | -0.45(-2.73%) |
Nov 13, 2018 | 16.72 | 16.80 | 15.97 | 16.51 | 12,387 | -0.07(-0.42%) |
Nov 12, 2018 | 16.72 | 16.89 | 16.26 | 16.58 | 12,917 | -0.32(-1.89%) |
Nov 09, 2018 | 16.83 | 17.02 | 15.81 | 16.90 | 29,300 | -0.13(-0.76%) |
Nov 08, 2018 | 17.54 | 17.54 | 16.76 | 17.03 | 13,369 | -0.32(-1.87%) |
Nov 07, 2018 | 17.10 | 17.85 | 16.50 | 17.36 | 33,266 | +0.93(+5.63%) |
Nov 06, 2018 | 16.78 | 17.47 | 16.43 | 16.43 | 27,342 | -0.39(-2.32%) |
Nov 05, 2018 | 17.71 | 17.78 | 16.73 | 16.82 | 25,442 | -0.81(-4.59%) |
Nov 02, 2018 | 18.62 | 18.62 | 17.08 | 17.63 | 31,100 | -1.16(-6.17%) |
Nov 01, 2018 | 18.07 | 19.14 | 17.38 | 18.79 | 38,202 | +0.65(+3.58%) |
Oct 31, 2018 | 17.67 | 18.14 | 17.33 | 18.14 | 11,165 | +0.44(+2.46%) |
Oct 30, 2018 | 17.75 | 18.19 | 17.56 | 17.70 | 7,634 | -0.02(-0.09%) |
Oct 29, 2018 | 18.71 | 18.71 | 16.44 | 17.72 | 11,470 | -0.86(-4.63%) |
Oct 26, 2018 | 18.59 | 18.68 | 17.87 | 18.58 | 24,700 | -0.12(-0.64%) |
Oct 25, 2018 | 17.81 | 18.74 | 17.55 | 18.70 | 67,216 | +0.72(+4.00%) |
Oct 24, 2018 | 17.72 | 18.31 | 17.49 | 17.98 | 50,810 | +0.26(+1.47%) |
Oct 23, 2018 | 16.63 | 17.90 | 16.33 | 17.72 | 51,287 | +0.82(+4.85%) |
Oct 22, 2018 | 17.08 | 17.20 | 16.36 | 16.90 | 26,484 | -0.31(-1.80%) |
Oct 19, 2018 | 16.95 | 17.43 | 16.91 | 17.21 | 11,900 | +0.21(+1.24%) |
Oct 18, 2018 | 17.00 | 17.37 | 16.27 | 17.00 | 33,559 | +0.00(+0.00%) |
Oct 17, 2018 | 17.01 | 17.10 | 16.62 | 17.00 | 21,607 | +0.00(+0.00%) |
Oct 16, 2018 | 16.41 | 17.33 | 16.35 | 17.00 | 48,320 | +0.06(+0.35%) |
Oct 15, 2018 | 17.14 | 17.68 | 16.58 | 16.94 | 20,573 | -0.20(-1.17%) |
Oct 12, 2018 | 17.05 | 17.45 | 16.48 | 17.14 | 34,800 | +0.09(+0.53%) |
Oct 11, 2018 | 16.22 | 17.08 | 16.09 | 17.05 | 34,471 | +0.55(+3.33%) |
Oct 10, 2018 | 16.69 | 16.79 | 15.81 | 16.50 | 48,993 | -0.34(-2.02%) |
Oct 09, 2018 | 16.93 | 17.41 | 16.70 | 16.84 | 56,401 | -0.37(-2.15%) |
Oct 08, 2018 | 17.47 | 17.47 | 16.94 | 17.21 | 58,004 | -0.32(-1.83%) |
Oct 05, 2018 | 18.14 | 18.14 | 17.14 | 17.53 | 59,200 | -0.79(-4.31%) |
Oct 04, 2018 | 18.71 | 18.71 | 18.06 | 18.32 | 57,460 | -0.30(-1.61%) |
Oct 03, 2018 | 17.91 | 20.00 | 17.56 | 18.62 | 162,411 | +0.55(+3.04%) |
Oct 02, 2018 | 17.50 | 18.27 | 16.95 | 18.07 | 100,478 | +0.56(+3.20%) |