Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.24 | 11.38 | 11.00 | 11.35 | 558,500 | +0.13(+1.16%) |
Dec 28, 2018 | 10.75 | 11.33 | 10.75 | 11.22 | 643,700 | +0.44(+4.08%) |
Dec 27, 2018 | 10.38 | 10.79 | 10.36 | 10.78 | 668,204 | +0.26(+2.47%) |
Dec 26, 2018 | 10.28 | 10.55 | 10.19 | 10.52 | 459,816 | +0.27(+2.63%) |
Dec 24, 2018 | 9.970 | 10.51 | 9.865 | 10.25 | 284,800 | +0.28(+2.81%) |
Dec 21, 2018 | 10.20 | 10.20 | 9.830 | 9.970 | 1,108,400 | -0.25(-2.45%) |
Dec 20, 2018 | 10.36 | 10.65 | 10.17 | 10.22 | 433,906 | -0.18(-1.73%) |
Dec 19, 2018 | 10.81 | 10.95 | 10.32 | 10.40 | 448,378 | -0.42(-3.88%) |
Dec 18, 2018 | 10.91 | 11.09 | 10.82 | 10.82 | 408,632 | -0.03(-0.28%) |
Dec 17, 2018 | 10.61 | 11.01 | 10.55 | 10.85 | 596,609 | +0.20(+1.88%) |
Dec 14, 2018 | 10.36 | 10.87 | 10.36 | 10.65 | 503,100 | +0.25(+2.40%) |
Dec 13, 2018 | 10.65 | 10.69 | 10.17 | 10.40 | 535,704 | -0.24(-2.26%) |
Dec 12, 2018 | 10.60 | 10.82 | 10.49 | 10.64 | 341,337 | +0.11(+1.04%) |
Dec 11, 2018 | 10.60 | 10.67 | 10.45 | 10.53 | 415,232 | +0.10(+0.96%) |
Dec 10, 2018 | 10.69 | 10.72 | 10.28 | 10.43 | 578,069 | -0.29(-2.71%) |
Dec 07, 2018 | 11.24 | 11.49 | 10.72 | 10.72 | 623,200 | -0.35(-3.16%) |
Dec 06, 2018 | 10.62 | 11.22 | 10.50 | 11.07 | 612,444 | +0.40(+3.75%) |
Dec 04, 2018 | 11.02 | 11.15 | 10.63 | 10.67 | 693,400 | -0.39(-3.53%) |
Dec 03, 2018 | 11.54 | 11.68 | 10.96 | 11.06 | 449,641 | -0.34(-2.98%) |
Nov 30, 2018 | 11.38 | 11.44 | 11.17 | 11.40 | 379,900 | -0.06(-0.52%) |
Nov 29, 2018 | 11.71 | 11.85 | 11.21 | 11.46 | 367,292 | -0.31(-2.63%) |
Nov 28, 2018 | 11.83 | 11.86 | 11.43 | 11.77 | 351,038 | +0.03(+0.26%) |
Nov 27, 2018 | 12.14 | 12.14 | 11.60 | 11.74 | 270,729 | -0.48(-3.93%) |
Nov 26, 2018 | 12.46 | 12.65 | 12.12 | 12.22 | 345,723 | -0.15(-1.21%) |
Nov 23, 2018 | 12.58 | 12.69 | 12.36 | 12.37 | 235,800 | -0.30(-2.37%) |
Nov 21, 2018 | 12.67 | 12.67 | 12.67 | 0 | +0.26(+2.10%) | |
Nov 20, 2018 | 12.51 | 12.94 | 12.38 | 12.41 | 349,377 | -0.21(-1.66%) |
Nov 19, 2018 | 13.28 | 13.29 | 12.58 | 12.62 | 357,347 | -0.69(-5.18%) |
Nov 16, 2018 | 13.64 | 13.68 | 13.23 | 13.31 | 815,700 | -0.38(-2.78%) |
Nov 15, 2018 | 13.46 | 13.90 | 13.23 | 13.69 | 332,275 | +0.12(+0.88%) |
Nov 14, 2018 | 13.84 | 14.04 | 13.48 | 13.57 | 302,928 | -0.15(-1.09%) |
Nov 13, 2018 | 13.90 | 14.04 | 13.72 | 13.72 | 354,682 | -0.11(-0.80%) |
Nov 12, 2018 | 13.78 | 14.04 | 13.47 | 13.83 | 405,819 | +0.05(+0.36%) |
Nov 09, 2018 | 13.95 | 13.96 | 13.59 | 13.78 | 439,200 | -0.22(-1.57%) |
Nov 08, 2018 | 14.01 | 14.11 | 13.73 | 14.00 | 718,192 | -0.05(-0.36%) |
Nov 07, 2018 | 14.03 | 14.20 | 13.93 | 14.05 | 543,967 | +0.05(+0.36%) |
Nov 06, 2018 | 13.60 | 14.19 | 13.57 | 14.00 | 731,533 | +0.29(+2.12%) |
Nov 05, 2018 | 14.50 | 14.73 | 13.66 | 13.71 | 714,776 | -0.68(-4.73%) |
Nov 02, 2018 | 14.15 | 14.47 | 13.90 | 14.39 | 895,700 | +0.42(+3.01%) |
Nov 01, 2018 | 13.01 | 14.76 | 12.91 | 13.97 | 1,528,375 | +1.47(+11.76%) |
Oct 31, 2018 | 13.08 | 13.16 | 12.49 | 12.50 | 718,557 | -0.46(-3.55%) |
Oct 30, 2018 | 13.26 | 13.40 | 12.80 | 12.96 | 795,680 | -0.51(-3.79%) |
Oct 29, 2018 | 13.92 | 14.06 | 13.34 | 13.47 | 452,242 | -0.33(-2.39%) |
Oct 26, 2018 | 14.00 | 14.15 | 13.73 | 13.80 | 355,900 | -0.22(-1.57%) |
Oct 25, 2018 | 14.00 | 14.32 | 13.93 | 14.02 | 361,282 | +0.02(+0.14%) |
Oct 24, 2018 | 14.48 | 14.51 | 13.89 | 14.00 | 449,460 | -0.48(-3.31%) |
Oct 23, 2018 | 14.31 | 14.58 | 14.05 | 14.48 | 385,979 | +0.05(+0.35%) |
Oct 22, 2018 | 14.84 | 14.84 | 14.40 | 14.43 | 289,263 | -0.34(-2.30%) |
Oct 19, 2018 | 15.03 | 15.08 | 14.70 | 14.77 | 372,000 | -0.25(-1.66%) |
Oct 18, 2018 | 15.46 | 15.52 | 14.93 | 15.02 | 317,221 | -0.54(-3.47%) |
Oct 17, 2018 | 15.94 | 16.00 | 15.52 | 15.56 | 183,830 | -0.32(-2.02%) |
Oct 16, 2018 | 15.55 | 15.90 | 15.35 | 15.88 | 535,206 | +0.39(+2.52%) |
Oct 15, 2018 | 15.72 | 15.83 | 15.43 | 15.49 | 324,025 | -0.23(-1.46%) |
Oct 12, 2018 | 15.92 | 16.18 | 15.54 | 15.72 | 363,700 | -0.06(-0.38%) |
Oct 11, 2018 | 15.91 | 16.13 | 15.77 | 15.78 | 414,179 | -0.15(-0.94%) |
Oct 10, 2018 | 15.98 | 16.14 | 15.79 | 15.93 | 687,967 | -0.09(-0.56%) |
Oct 09, 2018 | 16.18 | 16.30 | 15.99 | 16.02 | 291,980 | -0.19(-1.17%) |
Oct 08, 2018 | 16.48 | 16.63 | 16.16 | 16.21 | 217,029 | -0.27(-1.64%) |
Oct 05, 2018 | 16.51 | 16.68 | 16.25 | 16.48 | 246,400 | +0.04(+0.24%) |
Oct 04, 2018 | 16.45 | 16.55 | 16.25 | 16.44 | 314,492 | -0.01(-0.06%) |
Oct 03, 2018 | 17.14 | 17.17 | 16.36 | 16.45 | 414,740 | -0.64(-3.74%) |
Oct 02, 2018 | 17.42 | 17.55 | 16.99 | 17.09 | 250,516 | -0.37(-2.12%) |