Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.09 | 10.20 | 9.820 | 10.17 | 1,085,600 | +0.07(+0.69%) |
Dec 28, 2018 | 10.07 | 10.42 | 9.980 | 10.10 | 1,272,300 | +0.10(+1.00%) |
Dec 27, 2018 | 9.870 | 10.09 | 9.530 | 10.00 | 1,495,090 | -0.07(-0.70%) |
Dec 26, 2018 | 9.840 | 10.08 | 9.500 | 10.07 | 2,058,495 | +0.33(+3.39%) |
Dec 24, 2018 | 9.380 | 9.980 | 9.350 | 9.740 | 1,145,500 | +0.28(+2.96%) |
Dec 21, 2018 | 9.800 | 10.05 | 9.410 | 9.460 | 6,650,200 | -0.49(-4.92%) |
Dec 20, 2018 | 10.32 | 10.59 | 9.700 | 9.950 | 1,799,117 | -0.46(-4.42%) |
Dec 19, 2018 | 10.35 | 10.79 | 10.24 | 10.41 | 1,585,342 | +0.01(+0.10%) |
Dec 18, 2018 | 10.51 | 10.67 | 10.28 | 10.40 | 1,281,675 | -0.03(-0.29%) |
Dec 17, 2018 | 10.59 | 10.89 | 10.26 | 10.43 | 1,999,476 | -0.20(-1.88%) |
Dec 14, 2018 | 11.02 | 11.11 | 10.60 | 10.63 | 1,454,100 | -0.48(-4.32%) |
Dec 13, 2018 | 11.61 | 11.71 | 11.06 | 11.11 | 1,233,103 | -0.46(-3.98%) |
Dec 12, 2018 | 11.61 | 11.83 | 11.41 | 11.57 | 1,376,139 | +0.17(+1.49%) |
Dec 11, 2018 | 11.68 | 11.78 | 11.29 | 11.40 | 895,698 | -0.10(-0.87%) |
Dec 10, 2018 | 11.52 | 11.61 | 11.17 | 11.50 | 1,817,965 | -0.07(-0.61%) |
Dec 07, 2018 | 12.19 | 12.19 | 11.51 | 11.57 | 1,307,200 | -0.61(-5.01%) |
Dec 06, 2018 | 11.84 | 12.24 | 11.60 | 12.18 | 1,548,625 | +0.13(+1.08%) |
Dec 04, 2018 | 12.61 | 12.70 | 12.05 | 12.05 | 1,593,200 | -0.60(-4.74%) |
Dec 03, 2018 | 12.53 | 12.74 | 12.39 | 12.65 | 1,119,723 | +0.27(+2.18%) |
Nov 30, 2018 | 12.47 | 12.53 | 12.12 | 12.38 | 1,184,600 | -0.10(-0.80%) |
Nov 29, 2018 | 12.47 | 12.56 | 12.23 | 12.48 | 1,650,850 | -0.03(-0.24%) |
Nov 28, 2018 | 12.50 | 12.85 | 12.15 | 12.51 | 1,137,972 | +0.12(+0.97%) |
Nov 27, 2018 | 12.49 | 12.55 | 12.23 | 12.39 | 626,669 | -0.21(-1.67%) |
Nov 26, 2018 | 12.25 | 12.64 | 12.25 | 12.60 | 1,047,316 | +0.41(+3.36%) |
Nov 23, 2018 | 11.90 | 12.36 | 11.76 | 12.19 | 1,111,000 | +0.14(+1.16%) |
Nov 21, 2018 | 12.05 | 12.05 | 12.05 | 0 | -0.14(-1.15%) | |
Nov 20, 2018 | 12.13 | 12.38 | 11.85 | 12.19 | 1,388,598 | -0.24(-1.93%) |
Nov 19, 2018 | 13.01 | 13.15 | 12.35 | 12.43 | 1,324,052 | -0.68(-5.19%) |
Nov 16, 2018 | 12.70 | 13.23 | 12.55 | 13.11 | 1,408,200 | +0.25(+1.94%) |
Nov 15, 2018 | 12.65 | 12.95 | 12.23 | 12.86 | 1,933,013 | +0.14(+1.10%) |
Nov 14, 2018 | 12.80 | 13.25 | 12.67 | 12.72 | 1,536,697 | +0.06(+0.47%) |
Nov 13, 2018 | 12.80 | 13.06 | 12.48 | 12.66 | 1,246,568 | -0.12(-0.94%) |
Nov 12, 2018 | 12.80 | 13.05 | 12.30 | 12.78 | 1,240,138 | -0.02(-0.16%) |
Nov 09, 2018 | 13.55 | 13.66 | 12.36 | 12.80 | 2,294,300 | -0.86(-6.30%) |
Nov 08, 2018 | 13.46 | 13.68 | 13.16 | 13.66 | 1,661,445 | +0.13(+0.96%) |
Nov 07, 2018 | 12.90 | 13.65 | 12.74 | 13.53 | 2,057,144 | +0.68(+5.29%) |
Nov 06, 2018 | 13.18 | 13.30 | 12.57 | 12.85 | 2,249,424 | -0.34(-2.58%) |
Nov 05, 2018 | 12.93 | 13.27 | 12.56 | 13.19 | 3,040,902 | +0.26(+2.01%) |
Nov 02, 2018 | 11.97 | 12.95 | 11.95 | 12.93 | 5,000,900 | +1.10(+9.30%) |
Nov 01, 2018 | 12.31 | 12.34 | 11.31 | 11.83 | 12,596,518 | -0.25(-2.07%) |
Oct 31, 2018 | 14.05 | 14.59 | 12.03 | 12.08 | 18,549,820 | -4.88(-28.77%) |
Oct 30, 2018 | 15.53 | 17.05 | 15.49 | 16.96 | 3,450,654 | +1.33(+8.51%) |
Oct 29, 2018 | 16.82 | 16.97 | 15.33 | 15.63 | 1,868,177 | -0.83(-5.04%) |
Oct 26, 2018 | 16.66 | 17.16 | 16.26 | 16.46 | 1,848,300 | -0.68(-3.97%) |
Oct 25, 2018 | 17.37 | 17.79 | 17.08 | 17.14 | 2,137,177 | -0.30(-1.72%) |
Oct 24, 2018 | 17.64 | 18.26 | 17.27 | 17.44 | 3,820,460 | +0.75(+4.49%) |
Oct 23, 2018 | 16.50 | 16.85 | 15.90 | 16.69 | 1,544,724 | -0.31(-1.82%) |
Oct 22, 2018 | 16.74 | 17.12 | 16.40 | 17.00 | 1,071,589 | +0.39(+2.35%) |
Oct 19, 2018 | 17.26 | 17.38 | 16.58 | 16.61 | 1,336,000 | -0.57(-3.32%) |
Oct 18, 2018 | 17.93 | 18.00 | 17.14 | 17.18 | 1,471,615 | -0.98(-5.40%) |
Oct 17, 2018 | 17.98 | 18.35 | 17.88 | 18.16 | 1,601,600 | +0.28(+1.57%) |
Oct 16, 2018 | 17.38 | 17.95 | 17.07 | 17.88 | 1,353,444 | +0.70(+4.07%) |
Oct 15, 2018 | 17.30 | 17.53 | 16.82 | 17.18 | 1,227,467 | -0.15(-0.87%) |
Oct 12, 2018 | 17.17 | 17.42 | 16.93 | 17.33 | 1,768,000 | +0.82(+4.97%) |
Oct 11, 2018 | 16.48 | 17.30 | 16.30 | 16.51 | 2,492,189 | -0.22(-1.32%) |
Oct 10, 2018 | 17.66 | 17.70 | 16.66 | 16.73 | 2,130,881 | -1.04(-5.85%) |
Oct 09, 2018 | 17.72 | 18.19 | 17.58 | 17.77 | 887,106 | -0.08(-0.45%) |
Oct 08, 2018 | 17.76 | 18.03 | 17.19 | 17.85 | 1,358,991 | -0.12(-0.67%) |
Oct 05, 2018 | 18.37 | 19.19 | 17.73 | 17.97 | 2,144,800 | -0.41(-2.23%) |
Oct 04, 2018 | 17.98 | 18.51 | 17.51 | 18.38 | 1,564,459 | +0.36(+2.00%) |
Oct 03, 2018 | 17.65 | 18.51 | 17.65 | 18.02 | 1,788,641 | +0.44(+2.50%) |
Oct 02, 2018 | 17.78 | 18.13 | 17.16 | 17.58 | 2,083,757 | -0.47(-2.60%) |