Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.96 | 14.25 | 13.55 | 13.76 | 63,200 | -0.07(-0.51%) |
Dec 28, 2018 | 14.02 | 14.39 | 13.79 | 13.83 | 133,400 | -0.05(-0.36%) |
Dec 27, 2018 | 14.31 | 14.31 | 13.71 | 13.88 | 83,335 | -0.37(-2.60%) |
Dec 26, 2018 | 14.18 | 14.76 | 13.69 | 14.25 | 198,609 | +0.07(+0.49%) |
Dec 24, 2018 | 13.43 | 14.62 | 13.37 | 14.18 | 75,700 | +0.67(+4.96%) |
Dec 21, 2018 | 14.76 | 14.94 | 13.05 | 13.51 | 648,300 | -1.29(-8.72%) |
Dec 20, 2018 | 14.58 | 15.30 | 13.84 | 14.80 | 261,815 | +0.21(+1.44%) |
Dec 19, 2018 | 14.87 | 15.36 | 14.04 | 14.59 | 170,026 | -0.31(-2.08%) |
Dec 18, 2018 | 15.86 | 16.00 | 14.58 | 14.90 | 291,078 | -0.99(-6.23%) |
Dec 17, 2018 | 16.19 | 17.25 | 15.71 | 15.89 | 226,070 | -0.38(-2.34%) |
Dec 14, 2018 | 14.98 | 16.29 | 14.97 | 16.27 | 213,700 | +1.09(+7.18%) |
Dec 13, 2018 | 15.41 | 15.98 | 14.33 | 15.18 | 297,814 | -0.11(-0.72%) |
Dec 12, 2018 | 14.22 | 16.00 | 14.22 | 15.29 | 236,666 | +1.11(+7.83%) |
Dec 11, 2018 | 14.15 | 14.71 | 13.86 | 14.18 | 211,671 | +0.28(+2.01%) |
Dec 10, 2018 | 13.16 | 14.00 | 12.79 | 13.90 | 200,622 | +0.75(+5.70%) |
Dec 07, 2018 | 13.68 | 14.50 | 12.82 | 13.15 | 194,200 | -0.34(-2.52%) |
Dec 06, 2018 | 13.55 | 13.80 | 12.76 | 13.49 | 156,249 | -0.18(-1.32%) |
Dec 04, 2018 | 14.24 | 14.25 | 13.41 | 13.67 | 77,900 | -0.48(-3.39%) |
Dec 03, 2018 | 14.44 | 14.50 | 13.88 | 14.15 | 99,065 | +0.02(+0.14%) |
Nov 30, 2018 | 14.02 | 14.41 | 13.95 | 14.13 | 126,600 | +0.09(+0.64%) |
Nov 29, 2018 | 14.68 | 15.25 | 13.85 | 14.04 | 89,302 | -0.56(-3.84%) |
Nov 28, 2018 | 13.99 | 14.71 | 13.95 | 14.60 | 216,069 | +0.59(+4.21%) |
Nov 27, 2018 | 14.20 | 14.34 | 13.62 | 14.01 | 91,379 | -0.23(-1.62%) |
Nov 26, 2018 | 14.60 | 14.60 | 13.57 | 14.24 | 152,173 | -0.28(-1.93%) |
Nov 23, 2018 | 14.07 | 15.00 | 13.90 | 14.52 | 75,200 | +0.37(+2.61%) |
Nov 21, 2018 | 14.15 | 14.15 | 14.15 | 0 | -0.06(-0.42%) | |
Nov 20, 2018 | 13.96 | 14.50 | 13.68 | 14.21 | 79,943 | +0.13(+0.92%) |
Nov 19, 2018 | 14.03 | 14.27 | 13.35 | 14.08 | 82,803 | -0.05(-0.35%) |
Nov 16, 2018 | 14.07 | 14.45 | 13.67 | 14.13 | 109,500 | -0.09(-0.63%) |
Nov 15, 2018 | 13.71 | 14.68 | 13.60 | 14.22 | 125,434 | +0.48(+3.49%) |
Nov 14, 2018 | 13.91 | 14.55 | 12.29 | 13.74 | 202,180 | -0.13(-0.94%) |
Nov 13, 2018 | 14.00 | 14.55 | 13.37 | 13.87 | 312,125 | -0.73(-5.00%) |
Nov 12, 2018 | 13.50 | 15.20 | 12.45 | 14.60 | 878,922 | +1.89(+14.87%) |
Nov 09, 2018 | 12.43 | 12.88 | 12.01 | 12.71 | 170,100 | +0.31(+2.50%) |
Nov 08, 2018 | 12.91 | 13.11 | 11.51 | 12.40 | 72,309 | -0.51(-3.95%) |
Nov 07, 2018 | 13.49 | 13.52 | 12.16 | 12.91 | 180,267 | -0.36(-2.71%) |
Nov 06, 2018 | 13.17 | 13.70 | 13.01 | 13.27 | 78,735 | +0.07(+0.53%) |
Nov 05, 2018 | 12.83 | 13.28 | 12.57 | 13.20 | 153,346 | +0.38(+2.96%) |
Nov 02, 2018 | 12.97 | 13.08 | 12.35 | 12.82 | 116,400 | -0.23(-1.76%) |
Nov 01, 2018 | 12.26 | 13.35 | 12.01 | 13.05 | 84,082 | +0.82(+6.70%) |
Oct 31, 2018 | 11.25 | 12.29 | 10.40 | 12.23 | 121,560 | +1.08(+9.69%) |
Oct 30, 2018 | 11.78 | 11.84 | 10.70 | 11.15 | 93,403 | -0.66(-5.59%) |
Oct 29, 2018 | 12.51 | 12.51 | 11.30 | 11.81 | 108,524 | -0.60(-4.83%) |
Oct 26, 2018 | 11.61 | 12.70 | 10.07 | 12.41 | 206,500 | +0.48(+4.02%) |
Oct 25, 2018 | 10.51 | 12.21 | 10.40 | 11.93 | 202,660 | +1.22(+11.39%) |
Oct 24, 2018 | 9.610 | 11.00 | 9.570 | 10.71 | 151,483 | +1.07(+11.10%) |
Oct 23, 2018 | 9.550 | 9.890 | 9.150 | 9.640 | 38,003 | -0.08(-0.82%) |
Oct 22, 2018 | 9.480 | 9.890 | 9.310 | 9.720 | 54,006 | +0.21(+2.21%) |
Oct 19, 2018 | 9.490 | 9.550 | 9.160 | 9.510 | 76,200 | +0.05(+0.53%) |
Oct 18, 2018 | 9.200 | 9.500 | 9.140 | 9.460 | 63,121 | +0.22(+2.38%) |
Oct 17, 2018 | 9.030 | 9.360 | 9.030 | 9.240 | 155,707 | -0.14(-1.49%) |
Oct 16, 2018 | 9.350 | 9.430 | 9.050 | 9.380 | 64,537 | +0.05(+0.54%) |
Oct 15, 2018 | 9.330 | 9.710 | 9.040 | 9.330 | 135,822 | -0.02(-0.21%) |
Oct 12, 2018 | 9.210 | 9.500 | 9.170 | 9.350 | 54,700 | +0.15(+1.63%) |
Oct 11, 2018 | 9.570 | 9.730 | 9.125 | 9.200 | 125,418 | -0.43(-4.47%) |
Oct 10, 2018 | 9.450 | 9.795 | 9.160 | 9.630 | 55,856 | -0.12(-1.23%) |
Oct 09, 2018 | 10.00 | 10.04 | 9.170 | 9.750 | 79,710 | -0.28(-2.79%) |
Oct 08, 2018 | 10.21 | 10.30 | 9.840 | 10.03 | 143,664 | -0.17(-1.67%) |
Oct 05, 2018 | 9.310 | 10.29 | 9.300 | 10.20 | 233,800 | +0.89(+9.56%) |
Oct 04, 2018 | 9.570 | 9.570 | 8.890 | 9.310 | 159,835 | -0.20(-2.10%) |
Oct 03, 2018 | 9.840 | 10.21 | 9.360 | 9.510 | 284,999 | -0.28(-2.86%) |
Oct 02, 2018 | 9.900 | 10.10 | 9.100 | 9.790 | 212,736 | -0.13(-1.31%) |