Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.74 | 12.95 | 12.60 | 12.90 | 363,585 | +0.22(+1.71%) |
Dec 28, 2018 | 12.68 | 12.91 | 12.55 | 12.69 | 479,903 | +0.02(+0.15%) |
Dec 27, 2018 | 12.41 | 12.71 | 12.20 | 12.67 | 575,785 | +0.02(+0.16%) |
Dec 26, 2018 | 11.98 | 12.75 | 11.84 | 12.65 | 688,274 | +0.74(+6.20%) |
Dec 24, 2018 | 12.11 | 12.18 | 11.81 | 11.91 | 337,578 | -0.38(-3.12%) |
Dec 21, 2018 | 12.36 | 12.58 | 12.21 | 12.29 | 1,788,769 | -0.38(-3.03%) |
Dec 20, 2018 | 12.76 | 13.13 | 12.63 | 12.68 | 795,995 | -0.18(-1.38%) |
Dec 19, 2018 | 12.90 | 13.19 | 12.66 | 12.86 | 779,020 | +0.01(+0.08%) |
Dec 18, 2018 | 14.06 | 14.15 | 12.72 | 12.85 | 886,907 | -1.21(-8.61%) |
Dec 17, 2018 | 14.06 | 14.28 | 13.77 | 14.06 | 840,464 | -0.10(-0.70%) |
Dec 14, 2018 | 14.44 | 14.60 | 14.04 | 14.16 | 734,992 | -0.44(-3.03%) |
Dec 13, 2018 | 15.58 | 15.58 | 14.56 | 14.60 | 846,674 | -0.96(-6.20%) |
Dec 12, 2018 | 15.60 | 15.70 | 15.36 | 15.56 | 393,927 | +0.18(+1.15%) |
Dec 11, 2018 | 15.82 | 15.90 | 15.20 | 15.39 | 593,742 | -0.11(-0.70%) |
Dec 10, 2018 | 15.37 | 15.87 | 15.20 | 15.49 | 674,604 | +0.06(+0.38%) |
Dec 07, 2018 | 15.84 | 16.28 | 15.35 | 15.43 | 545,326 | -0.29(-1.82%) |
Dec 06, 2018 | 15.57 | 15.95 | 15.31 | 15.72 | 489,682 | -0.20(-1.24%) |
Dec 04, 2018 | 16.54 | 16.63 | 15.89 | 15.92 | 589,924 | -0.80(-4.77%) |
Dec 03, 2018 | 16.31 | 16.85 | 16.28 | 16.71 | 843,088 | +0.72(+4.49%) |
Nov 30, 2018 | 15.16 | 16.11 | 15.14 | 16.00 | 1,282,655 | +0.93(+6.14%) |
Nov 29, 2018 | 15.34 | 15.43 | 14.75 | 15.07 | 633,994 | -0.22(-1.42%) |
Nov 28, 2018 | 15.80 | 16.29 | 15.20 | 15.29 | 535,873 | -0.30(-1.90%) |
Nov 27, 2018 | 15.43 | 16.04 | 15.33 | 15.58 | 871,717 | +0.06(+0.38%) |
Nov 26, 2018 | 15.31 | 15.82 | 15.31 | 15.52 | 563,399 | +0.33(+2.20%) |
Nov 23, 2018 | 16.09 | 16.09 | 15.07 | 15.19 | 695,662 | -1.30(-7.88%) |
Nov 21, 2018 | 16.49 | 16.49 | 16.49 | 0 | +0.43(+2.68%) | |
Nov 20, 2018 | 15.68 | 16.42 | 15.59 | 16.06 | 944,131 | +0.10(+0.61%) |
Nov 19, 2018 | 16.67 | 16.67 | 15.86 | 15.96 | 670,038 | -0.83(-4.94%) |
Nov 16, 2018 | 16.66 | 16.93 | 16.39 | 16.79 | 431,320 | +0.17(+1.00%) |
Nov 15, 2018 | 16.72 | 16.88 | 16.26 | 16.62 | 433,191 | -0.14(-0.82%) |
Nov 14, 2018 | 16.77 | 17.17 | 16.55 | 16.76 | 353,575 | +0.22(+1.36%) |
Nov 13, 2018 | 16.65 | 16.98 | 16.21 | 16.54 | 683,895 | -0.08(-0.47%) |
Nov 12, 2018 | 17.76 | 17.94 | 16.59 | 16.61 | 572,028 | -1.13(-6.38%) |
Nov 09, 2018 | 17.04 | 17.82 | 16.83 | 17.75 | 582,840 | +0.50(+2.89%) |
Nov 08, 2018 | 16.45 | 18.05 | 16.41 | 17.25 | 950,440 | +0.31(+1.85%) |
Nov 07, 2018 | 17.48 | 17.50 | 16.85 | 16.94 | 681,314 | -0.37(-2.14%) |
Nov 06, 2018 | 17.45 | 17.69 | 17.19 | 17.31 | 203,167 | -0.21(-1.17%) |
Nov 05, 2018 | 17.75 | 17.76 | 17.37 | 17.51 | 356,053 | -0.07(-0.39%) |
Nov 02, 2018 | 17.47 | 17.80 | 17.17 | 17.58 | 473,910 | +0.19(+1.07%) |
Nov 01, 2018 | 16.70 | 17.44 | 16.48 | 17.40 | 665,971 | +0.75(+4.52%) |
Oct 31, 2018 | 16.87 | 17.03 | 16.59 | 16.64 | 401,720 | +0.02(+0.12%) |
Oct 30, 2018 | 16.26 | 16.63 | 16.18 | 16.62 | 572,229 | +0.33(+2.04%) |
Oct 29, 2018 | 16.61 | 16.92 | 16.06 | 16.29 | 517,190 | -0.25(-1.53%) |
Oct 26, 2018 | 16.90 | 17.19 | 16.41 | 16.55 | 1,161,996 | -0.57(-3.31%) |
Oct 25, 2018 | 16.41 | 17.29 | 16.41 | 17.11 | 1,072,830 | +0.86(+5.29%) |
Oct 24, 2018 | 17.06 | 17.06 | 16.24 | 16.25 | 596,764 | -0.70(-4.15%) |
Oct 23, 2018 | 16.61 | 17.26 | 15.95 | 16.96 | 663,670 | +0.12(+0.70%) |
Oct 22, 2018 | 17.04 | 17.58 | 16.68 | 16.84 | 596,875 | -0.55(-3.15%) |
Oct 19, 2018 | 17.91 | 17.99 | 17.28 | 17.39 | 1,134,149 | -0.54(-3.00%) |
Oct 18, 2018 | 18.02 | 18.29 | 17.81 | 17.92 | 362,714 | -0.44(-2.39%) |
Oct 17, 2018 | 18.03 | 18.42 | 17.49 | 18.36 | 519,490 | +0.26(+1.46%) |
Oct 16, 2018 | 18.07 | 18.35 | 17.83 | 18.10 | 804,116 | +0.02(+0.11%) |
Oct 15, 2018 | 18.66 | 18.74 | 17.75 | 18.08 | 894,686 | -0.53(-2.83%) |
Oct 12, 2018 | 18.53 | 18.94 | 18.26 | 18.61 | 1,678,188 | +0.14(+0.74%) |
Oct 11, 2018 | 17.03 | 18.93 | 16.48 | 18.47 | 3,589,054 | +2.74(+17.45%) |
Oct 10, 2018 | 17.19 | 17.41 | 15.62 | 15.73 | 1,894,508 | -1.44(-8.37%) |
Oct 09, 2018 | 18.09 | 18.45 | 17.09 | 17.16 | 1,431,875 | -0.88(-4.87%) |
Oct 08, 2018 | 17.22 | 18.10 | 17.22 | 18.04 | 598,643 | +0.84(+4.88%) |
Oct 05, 2018 | 17.15 | 17.69 | 17.10 | 17.20 | 399,788 | +0.10(+0.57%) |
Oct 04, 2018 | 17.55 | 17.63 | 17.02 | 17.10 | 456,712 | -0.57(-3.21%) |
Oct 03, 2018 | 17.17 | 17.73 | 17.08 | 17.67 | 544,509 | +0.65(+3.85%) |
Oct 02, 2018 | 16.80 | 17.13 | 16.58 | 17.02 | 462,077 | +0.17(+0.99%) |