Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.70 | 12.00 | 11.40 | 11.70 | 18,000 | +0.00(+0.00%) |
Dec 28, 2018 | 11.55 | 12.15 | 11.40 | 11.70 | 23,586 | +0.45(+4.00%) |
Dec 27, 2018 | 12.03 | 12.03 | 10.83 | 11.25 | 33,141 | -0.75(-6.25%) |
Dec 26, 2018 | 12.30 | 13.04 | 10.85 | 12.00 | 30,535 | -0.15(-1.23%) |
Dec 24, 2018 | 12.06 | 12.15 | 12.00 | 12.15 | 23,426 | +0.45(+3.85%) |
Dec 21, 2018 | 12.00 | 12.45 | 11.70 | 11.70 | 18,446 | -0.30(-2.52%) |
Dec 20, 2018 | 12.12 | 12.45 | 11.98 | 12.00 | 17,710 | +0.00(+0.03%) |
Dec 19, 2018 | 12.60 | 12.60 | 12.00 | 12.00 | 15,994 | +0.00(+0.00%) |
Dec 18, 2018 | 12.00 | 12.60 | 12.00 | 12.00 | 20,656 | +0.00(+0.00%) |
Dec 17, 2018 | 12.60 | 13.20 | 12.00 | 12.00 | 20,889 | -0.60(-4.76%) |
Dec 14, 2018 | 13.20 | 13.50 | 12.60 | 12.60 | 17,123 | -0.30(-2.33%) |
Dec 13, 2018 | 14.10 | 14.10 | 12.87 | 12.90 | 14,658 | -0.36(-2.71%) |
Dec 12, 2018 | 13.50 | 14.40 | 13.20 | 13.26 | 13,561 | +0.06(+0.45%) |
Dec 11, 2018 | 13.37 | 14.67 | 13.20 | 13.20 | 13,841 | +0.30(+2.33%) |
Dec 10, 2018 | 14.10 | 14.40 | 12.90 | 12.90 | 21,459 | -0.90(-6.52%) |
Dec 07, 2018 | 14.10 | 14.70 | 13.50 | 13.80 | 24,430 | -0.30(-2.13%) |
Dec 06, 2018 | 14.97 | 15.33 | 13.80 | 14.10 | 33,835 | -1.50(-9.62%) |
Dec 04, 2018 | 16.80 | 17.10 | 15.00 | 15.60 | 40,986 | -0.90(-5.45%) |
Dec 03, 2018 | 18.30 | 18.60 | 15.60 | 16.50 | 65,199 | -0.90(-5.17%) |
Nov 30, 2018 | 17.40 | 17.70 | 16.80 | 17.40 | 29,493 | +0.44(+2.58%) |
Nov 29, 2018 | 16.47 | 18.48 | 15.27 | 16.96 | 80,712 | +2.26(+15.39%) |
Nov 28, 2018 | 13.72 | 14.97 | 12.93 | 14.70 | 29,390 | +1.80(+13.95%) |
Nov 27, 2018 | 14.10 | 14.10 | 12.90 | 12.90 | 12,212 | -0.45(-3.35%) |
Nov 26, 2018 | 13.50 | 14.19 | 13.20 | 13.35 | 22,085 | +0.15(+1.11%) |
Nov 23, 2018 | 14.10 | 14.10 | 12.90 | 13.20 | 18,756 | -0.06(-0.43%) |
Nov 21, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.96(+7.78%) | |
Nov 20, 2018 | 12.90 | 13.20 | 12.00 | 12.30 | 26,912 | -0.60(-4.65%) |
Nov 19, 2018 | 14.10 | 14.10 | 12.60 | 12.90 | 35,529 | -0.90(-6.52%) |
Nov 16, 2018 | 14.40 | 15.00 | 13.80 | 13.80 | 30,840 | -0.46(-3.22%) |
Nov 15, 2018 | 15.03 | 15.03 | 14.12 | 14.26 | 31,872 | -0.14(-0.96%) |
Nov 14, 2018 | 15.45 | 15.60 | 13.50 | 14.40 | 55,091 | -0.90(-5.90%) |
Nov 13, 2018 | 16.50 | 16.50 | 15.00 | 15.30 | 42,472 | -1.16(-7.04%) |
Nov 12, 2018 | 17.94 | 17.94 | 15.65 | 16.46 | 35,547 | -1.00(-5.74%) |
Nov 09, 2018 | 17.70 | 18.00 | 17.25 | 17.46 | 22,920 | +0.06(+0.34%) |
Nov 08, 2018 | 18.00 | 18.90 | 17.40 | 17.40 | 53,951 | -0.60(-3.33%) |
Nov 07, 2018 | 18.90 | 18.90 | 17.40 | 18.00 | 24,925 | -0.41(-2.20%) |
Nov 06, 2018 | 18.93 | 19.02 | 17.82 | 18.41 | 25,172 | -0.31(-1.68%) |
Nov 05, 2018 | 19.35 | 19.82 | 18.60 | 18.72 | 25,118 | +0.12(+0.65%) |
Nov 02, 2018 | 19.50 | 19.80 | 18.00 | 18.60 | 34,973 | -0.16(-0.88%) |
Nov 01, 2018 | 18.12 | 20.33 | 18.00 | 18.77 | 42,875 | +0.68(+3.73%) |
Oct 31, 2018 | 20.40 | 20.37 | 16.50 | 18.09 | 33,050 | -0.21(-1.15%) |
Oct 30, 2018 | 18.00 | 18.90 | 17.70 | 18.30 | 28,901 | +0.75(+4.26%) |
Oct 29, 2018 | 19.50 | 19.65 | 17.10 | 17.55 | 46,258 | -1.65(-8.58%) |
Oct 26, 2018 | 20.40 | 21.30 | 18.90 | 19.20 | 38,603 | -1.61(-7.74%) |
Oct 25, 2018 | 20.13 | 20.85 | 19.50 | 20.81 | 45,667 | +0.71(+3.54%) |
Oct 24, 2018 | 21.90 | 21.90 | 20.10 | 20.10 | 53,214 | -1.53(-7.09%) |
Oct 23, 2018 | 22.68 | 22.80 | 21.30 | 21.63 | 40,979 | -0.87(-3.85%) |
Oct 22, 2018 | 21.00 | 23.10 | 21.00 | 22.50 | 50,923 | +1.20(+5.63%) |
Oct 19, 2018 | 22.20 | 22.50 | 21.00 | 21.30 | 33,190 | -0.72(-3.28%) |
Oct 18, 2018 | 22.50 | 23.10 | 21.63 | 22.02 | 19,190 | -0.19(-0.85%) |
Oct 17, 2018 | 23.40 | 23.40 | 21.39 | 22.21 | 29,314 | -1.10(-4.72%) |
Oct 16, 2018 | 23.40 | 23.40 | 23.08 | 23.31 | 14,045 | +0.51(+2.25%) |
Oct 15, 2018 | 23.40 | 23.42 | 21.60 | 22.80 | 17,724 | +0.00(+0.00%) |
Oct 12, 2018 | 22.50 | 24.00 | 21.90 | 22.80 | 24,003 | +0.60(+2.69%) |
Oct 11, 2018 | 23.10 | 23.40 | 21.48 | 22.20 | 32,427 | -0.90(-3.88%) |
Oct 10, 2018 | 24.60 | 24.63 | 23.10 | 23.10 | 19,608 | -0.65(-2.74%) |
Oct 09, 2018 | 24.00 | 24.31 | 23.55 | 23.75 | 19,330 | +0.04(+0.16%) |
Oct 08, 2018 | 24.00 | 24.63 | 23.57 | 23.71 | 22,299 | +0.16(+0.69%) |
Oct 05, 2018 | 24.63 | 24.90 | 23.13 | 23.55 | 34,700 | -0.31(-1.32%) |
Oct 04, 2018 | 24.60 | 24.90 | 23.23 | 23.86 | 26,485 | -0.81(-3.29%) |
Oct 03, 2018 | 22.50 | 24.90 | 22.50 | 24.68 | 64,806 | +2.04(+9.01%) |
Oct 02, 2018 | 23.70 | 23.70 | 22.50 | 22.64 | 33,669 | +0.44(+1.97%) |