Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.01 | 10.08 | 9.390 | 9.520 | 1,722,400 | -0.51(-5.08%) |
Dec 28, 2018 | 9.980 | 10.15 | 9.850 | 10.03 | 923,300 | +0.03(+0.30%) |
Dec 27, 2018 | 10.09 | 10.12 | 9.649 | 10.00 | 1,192,635 | -0.20(-1.96%) |
Dec 26, 2018 | 9.820 | 10.21 | 9.620 | 10.20 | 715,166 | +0.42(+4.29%) |
Dec 24, 2018 | 10.00 | 10.11 | 9.520 | 9.780 | 643,200 | -0.24(-2.40%) |
Dec 21, 2018 | 10.46 | 10.53 | 9.950 | 10.02 | 1,966,500 | -0.37(-3.56%) |
Dec 20, 2018 | 10.31 | 10.81 | 10.22 | 10.39 | 1,236,169 | +0.08(+0.78%) |
Dec 19, 2018 | 10.36 | 10.74 | 10.22 | 10.31 | 1,037,663 | -0.03(-0.29%) |
Dec 18, 2018 | 10.24 | 10.62 | 10.21 | 10.34 | 938,831 | +0.12(+1.17%) |
Dec 17, 2018 | 10.07 | 10.61 | 10.07 | 10.22 | 883,316 | +0.08(+0.79%) |
Dec 14, 2018 | 10.13 | 10.48 | 10.07 | 10.14 | 727,900 | -0.02(-0.20%) |
Dec 13, 2018 | 10.26 | 10.50 | 10.03 | 10.16 | 874,919 | -0.08(-0.78%) |
Dec 12, 2018 | 10.50 | 10.66 | 10.14 | 10.24 | 1,012,640 | -0.15(-1.44%) |
Dec 11, 2018 | 10.88 | 11.02 | 10.35 | 10.39 | 942,467 | -0.32(-2.99%) |
Dec 10, 2018 | 10.79 | 10.89 | 10.40 | 10.71 | 1,271,855 | -0.03(-0.28%) |
Dec 07, 2018 | 10.97 | 11.27 | 10.63 | 10.74 | 958,800 | -0.29(-2.63%) |
Dec 06, 2018 | 11.06 | 11.10 | 10.39 | 11.03 | 1,465,553 | -0.15(-1.34%) |
Dec 04, 2018 | 12.25 | 12.37 | 11.14 | 11.18 | 1,767,200 | -1.08(-8.81%) |
Dec 03, 2018 | 12.87 | 13.12 | 12.02 | 12.26 | 2,063,664 | -0.37(-2.93%) |
Nov 30, 2018 | 12.59 | 12.70 | 12.26 | 12.63 | 992,500 | +0.00(+0.00%) |
Nov 29, 2018 | 13.06 | 13.25 | 12.38 | 12.63 | 1,894,020 | -0.55(-4.17%) |
Nov 28, 2018 | 12.53 | 13.20 | 12.32 | 13.18 | 1,343,132 | +0.68(+5.44%) |
Nov 27, 2018 | 12.51 | 12.75 | 12.37 | 12.50 | 1,390,569 | -0.11(-0.87%) |
Nov 26, 2018 | 12.67 | 12.83 | 12.27 | 12.61 | 1,051,060 | +0.07(+0.56%) |
Nov 23, 2018 | 12.43 | 12.72 | 12.39 | 12.54 | 362,500 | +0.08(+0.64%) |
Nov 21, 2018 | 12.46 | 12.46 | 12.46 | 0 | +0.36(+2.98%) | |
Nov 20, 2018 | 12.14 | 12.30 | 11.87 | 12.10 | 823,993 | -0.27(-2.18%) |
Nov 19, 2018 | 12.52 | 12.94 | 12.32 | 12.37 | 841,175 | -0.16(-1.28%) |
Nov 16, 2018 | 12.46 | 12.67 | 12.23 | 12.53 | 893,200 | -0.14(-1.10%) |
Nov 15, 2018 | 12.16 | 12.73 | 11.59 | 12.67 | 1,310,115 | +0.38(+3.09%) |
Nov 14, 2018 | 12.38 | 12.70 | 12.23 | 12.29 | 1,007,471 | -0.03(-0.24%) |
Nov 13, 2018 | 11.74 | 12.84 | 11.74 | 12.32 | 1,902,431 | +0.60(+5.12%) |
Nov 12, 2018 | 11.66 | 11.99 | 11.51 | 11.72 | 841,789 | +0.04(+0.34%) |
Nov 09, 2018 | 12.08 | 12.23 | 11.65 | 11.68 | 914,300 | -0.48(-3.95%) |
Nov 08, 2018 | 12.17 | 12.49 | 11.93 | 12.16 | 1,309,600 | -0.18(-1.46%) |
Nov 07, 2018 | 12.46 | 12.66 | 11.86 | 12.34 | 1,078,179 | -0.08(-0.64%) |
Nov 06, 2018 | 12.20 | 12.54 | 12.08 | 12.42 | 973,866 | +0.21(+1.72%) |
Nov 05, 2018 | 12.59 | 12.73 | 11.76 | 12.21 | 1,074,179 | -0.36(-2.86%) |
Nov 02, 2018 | 12.62 | 12.84 | 11.86 | 12.57 | 1,642,500 | +0.06(+0.48%) |
Nov 01, 2018 | 11.90 | 13.05 | 11.68 | 12.51 | 3,058,576 | +0.55(+4.60%) |
Oct 31, 2018 | 11.51 | 12.11 | 11.06 | 11.96 | 2,752,069 | +0.42(+3.64%) |
Oct 30, 2018 | 10.78 | 12.23 | 9.950 | 11.54 | 4,097,545 | -0.79(-6.41%) |
Oct 29, 2018 | 12.75 | 12.99 | 12.14 | 12.33 | 1,760,008 | -0.31(-2.45%) |
Oct 26, 2018 | 12.60 | 12.98 | 12.42 | 12.64 | 774,500 | -0.13(-1.02%) |
Oct 25, 2018 | 12.66 | 12.94 | 12.39 | 12.77 | 774,085 | +0.20(+1.59%) |
Oct 24, 2018 | 12.58 | 13.15 | 12.54 | 12.57 | 1,232,232 | +0.02(+0.16%) |
Oct 23, 2018 | 12.15 | 12.60 | 12.08 | 12.55 | 832,025 | +0.32(+2.62%) |
Oct 22, 2018 | 12.38 | 12.61 | 12.06 | 12.23 | 626,500 | -0.09(-0.73%) |
Oct 19, 2018 | 12.67 | 12.94 | 12.19 | 12.32 | 1,218,300 | -0.32(-2.53%) |
Oct 18, 2018 | 12.93 | 13.01 | 12.60 | 12.64 | 1,044,403 | -0.28(-2.17%) |
Oct 17, 2018 | 13.39 | 13.50 | 12.87 | 12.92 | 991,290 | -0.50(-3.73%) |
Oct 16, 2018 | 13.26 | 13.70 | 12.93 | 13.42 | 868,793 | +0.28(+2.13%) |
Oct 15, 2018 | 13.22 | 13.48 | 13.10 | 13.14 | 787,036 | -0.08(-0.61%) |
Oct 12, 2018 | 13.99 | 14.07 | 13.00 | 13.22 | 1,326,000 | -0.49(-3.57%) |
Oct 11, 2018 | 13.72 | 14.36 | 13.57 | 13.71 | 1,004,177 | -0.17(-1.22%) |
Oct 10, 2018 | 13.69 | 14.06 | 13.42 | 13.88 | 1,120,854 | +0.16(+1.17%) |
Oct 09, 2018 | 13.77 | 14.24 | 13.65 | 13.72 | 925,205 | -0.10(-0.72%) |
Oct 08, 2018 | 13.84 | 13.92 | 13.53 | 13.82 | 913,782 | -0.10(-0.72%) |
Oct 05, 2018 | 14.28 | 14.50 | 13.70 | 13.92 | 906,400 | -0.39(-2.73%) |
Oct 04, 2018 | 14.65 | 14.71 | 14.09 | 14.31 | 1,032,215 | -0.33(-2.25%) |
Oct 03, 2018 | 14.25 | 14.71 | 14.02 | 14.64 | 1,438,403 | +0.53(+3.76%) |
Oct 02, 2018 | 15.28 | 15.29 | 13.81 | 14.11 | 3,086,072 | -1.37(-8.85%) |