Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.04 | 12.12 | 11.64 | 12.06 | 744,478 | +0.08(+0.68%) |
Dec 28, 2018 | 11.79 | 12.15 | 11.77 | 11.98 | 411,736 | +0.23(+1.93%) |
Dec 27, 2018 | 11.75 | 11.96 | 11.34 | 11.76 | 704,508 | -0.16(-1.37%) |
Dec 26, 2018 | 11.30 | 11.94 | 11.23 | 11.92 | 820,708 | +0.63(+5.62%) |
Dec 24, 2018 | 11.31 | 11.61 | 11.08 | 11.28 | 537,286 | -0.03(-0.24%) |
Dec 21, 2018 | 11.54 | 11.64 | 11.21 | 11.31 | 2,239,725 | -0.19(-1.66%) |
Dec 20, 2018 | 11.57 | 11.75 | 11.29 | 11.50 | 1,146,676 | -0.26(-2.23%) |
Dec 19, 2018 | 11.82 | 12.39 | 11.75 | 11.77 | 1,218,935 | -0.05(-0.46%) |
Dec 18, 2018 | 12.55 | 12.66 | 11.66 | 11.82 | 1,464,811 | -0.89(-6.99%) |
Dec 17, 2018 | 12.53 | 13.05 | 12.53 | 12.71 | 494,659 | +0.09(+0.72%) |
Dec 14, 2018 | 12.83 | 13.10 | 12.55 | 12.62 | 557,807 | -0.26(-2.04%) |
Dec 13, 2018 | 13.45 | 13.51 | 12.86 | 12.88 | 675,040 | -0.64(-4.72%) |
Dec 12, 2018 | 13.46 | 13.78 | 13.29 | 13.52 | 593,758 | +0.16(+1.21%) |
Dec 11, 2018 | 13.85 | 13.85 | 13.31 | 13.36 | 509,230 | -0.31(-2.30%) |
Dec 10, 2018 | 13.92 | 13.98 | 13.52 | 13.67 | 377,689 | -0.24(-1.74%) |
Dec 07, 2018 | 14.15 | 14.37 | 13.81 | 13.91 | 337,122 | -0.21(-1.46%) |
Dec 06, 2018 | 14.07 | 14.20 | 13.83 | 14.12 | 447,456 | -0.22(-1.50%) |
Dec 04, 2018 | 15.10 | 15.13 | 14.16 | 14.34 | 488,984 | -0.80(-5.28%) |
Dec 03, 2018 | 15.65 | 15.65 | 14.94 | 15.13 | 538,102 | -0.31(-2.03%) |
Nov 30, 2018 | 15.33 | 15.49 | 15.27 | 15.45 | 513,811 | +0.05(+0.35%) |
Nov 29, 2018 | 15.56 | 15.71 | 15.31 | 15.39 | 335,382 | -0.29(-1.83%) |
Nov 28, 2018 | 15.32 | 15.71 | 15.05 | 15.68 | 511,827 | +0.41(+2.71%) |
Nov 27, 2018 | 15.43 | 15.48 | 15.24 | 15.27 | 390,567 | -0.16(-1.05%) |
Nov 26, 2018 | 15.39 | 15.58 | 15.33 | 15.43 | 264,918 | +0.22(+1.42%) |
Nov 23, 2018 | 15.09 | 15.39 | 15.08 | 15.22 | 77,600 | +0.02(+0.12%) |
Nov 21, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 15.26 | 15.44 | 15.12 | 15.20 | 276,646 | -0.17(-1.11%) |
Nov 19, 2018 | 15.03 | 15.38 | 15.03 | 15.37 | 388,312 | +0.37(+2.45%) |
Nov 16, 2018 | 14.78 | 15.04 | 14.78 | 15.00 | 335,007 | +0.10(+0.66%) |
Nov 15, 2018 | 14.50 | 15.00 | 14.50 | 14.90 | 478,454 | +0.31(+2.09%) |
Nov 14, 2018 | 15.22 | 15.30 | 14.47 | 14.60 | 353,129 | -0.52(-3.45%) |
Nov 13, 2018 | 15.05 | 15.35 | 14.96 | 15.12 | 480,920 | +0.07(+0.48%) |
Nov 12, 2018 | 15.07 | 15.13 | 14.92 | 15.04 | 411,261 | -0.09(-0.59%) |
Nov 09, 2018 | 15.31 | 15.48 | 15.01 | 15.13 | 602,546 | -0.21(-1.35%) |
Nov 08, 2018 | 15.07 | 15.45 | 15.07 | 15.34 | 245,800 | +0.17(+1.13%) |
Nov 07, 2018 | 14.97 | 15.22 | 14.74 | 15.17 | 688,605 | +0.38(+2.55%) |
Nov 06, 2018 | 14.77 | 14.91 | 14.55 | 14.79 | 512,925 | -0.02(-0.12%) |
Nov 05, 2018 | 14.72 | 14.90 | 14.63 | 14.81 | 526,286 | +0.12(+0.79%) |
Nov 02, 2018 | 14.84 | 14.90 | 14.51 | 14.69 | 457,698 | -0.03(-0.18%) |
Nov 01, 2018 | 14.37 | 14.84 | 14.37 | 14.72 | 605,558 | +0.40(+2.76%) |
Oct 31, 2018 | 14.21 | 14.43 | 14.17 | 14.33 | 725,727 | +0.19(+1.33%) |
Oct 30, 2018 | 13.81 | 14.15 | 13.81 | 14.14 | 539,240 | +0.31(+2.21%) |
Oct 29, 2018 | 13.62 | 14.03 | 13.61 | 13.83 | 709,214 | +0.25(+1.85%) |
Oct 26, 2018 | 13.34 | 13.81 | 13.28 | 13.58 | 988,767 | +0.04(+0.27%) |
Oct 25, 2018 | 13.46 | 14.18 | 12.67 | 13.54 | 2,499,195 | -0.61(-4.31%) |
Oct 24, 2018 | 14.67 | 14.78 | 14.16 | 14.16 | 1,629,726 | -0.58(-3.96%) |
Oct 23, 2018 | 14.52 | 14.82 | 14.47 | 14.74 | 1,378,203 | +0.00(+0.00%) |
Oct 22, 2018 | 15.81 | 15.94 | 14.65 | 14.74 | 874,642 | -1.05(-6.66%) |
Oct 19, 2018 | 16.06 | 16.25 | 15.79 | 15.79 | 385,665 | -0.29(-1.79%) |
Oct 18, 2018 | 16.44 | 16.53 | 16.07 | 16.08 | 409,925 | -0.42(-2.56%) |
Oct 17, 2018 | 16.43 | 16.57 | 16.17 | 16.50 | 300,319 | +0.03(+0.16%) |
Oct 16, 2018 | 16.43 | 16.56 | 16.17 | 16.47 | 525,492 | +0.08(+0.49%) |
Oct 15, 2018 | 16.11 | 16.55 | 16.11 | 16.39 | 451,783 | +0.22(+1.39%) |
Oct 12, 2018 | 16.54 | 16.60 | 15.75 | 16.17 | 752,069 | -0.19(-1.15%) |
Oct 11, 2018 | 16.73 | 16.86 | 16.35 | 16.36 | 539,741 | -0.40(-2.36%) |
Oct 10, 2018 | 16.89 | 17.08 | 16.74 | 16.75 | 458,792 | -0.09(-0.53%) |
Oct 09, 2018 | 16.81 | 16.99 | 16.79 | 16.84 | 439,510 | -0.01(-0.05%) |
Oct 08, 2018 | 16.64 | 16.96 | 16.56 | 16.85 | 383,052 | +0.18(+1.08%) |
Oct 05, 2018 | 16.85 | 16.89 | 16.54 | 16.67 | 547,991 | -0.13(-0.75%) |
Oct 04, 2018 | 16.79 | 17.09 | 16.69 | 16.80 | 528,935 | -0.05(-0.32%) |
Oct 03, 2018 | 16.58 | 17.01 | 16.45 | 16.85 | 819,812 | +0.34(+2.07%) |
Oct 02, 2018 | 16.71 | 16.85 | 16.39 | 16.51 | 730,608 | -0.29(-1.71%) |