Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.11 | 13.40 | 13.00 | 13.36 | 913,000 | +0.34(+2.61%) |
Dec 28, 2018 | 12.85 | 13.27 | 12.46 | 13.02 | 1,030,100 | +0.17(+1.32%) |
Dec 27, 2018 | 12.69 | 12.85 | 12.05 | 12.85 | 987,029 | -0.13(-1.00%) |
Dec 26, 2018 | 12.23 | 13.11 | 12.23 | 12.98 | 1,080,176 | +0.78(+6.39%) |
Dec 24, 2018 | 11.72 | 12.45 | 11.70 | 12.20 | 706,900 | +0.20(+1.67%) |
Dec 21, 2018 | 13.05 | 13.15 | 11.80 | 12.00 | 2,731,600 | -1.03(-7.90%) |
Dec 20, 2018 | 13.36 | 13.81 | 12.94 | 13.03 | 1,986,035 | -0.33(-2.43%) |
Dec 19, 2018 | 14.63 | 14.63 | 13.18 | 13.36 | 2,104,256 | -1.29(-8.78%) |
Dec 18, 2018 | 15.55 | 15.77 | 14.15 | 14.64 | 2,132,520 | -0.77(-5.00%) |
Dec 17, 2018 | 15.94 | 15.95 | 14.97 | 15.41 | 1,979,495 | -0.70(-4.35%) |
Dec 14, 2018 | 16.98 | 17.31 | 15.47 | 16.11 | 2,840,500 | -1.08(-6.28%) |
Dec 13, 2018 | 16.95 | 17.63 | 16.95 | 17.19 | 2,031,498 | +0.14(+0.82%) |
Dec 12, 2018 | 18.61 | 19.48 | 17.02 | 17.05 | 9,833,095 | -0.12(-0.70%) |
Dec 11, 2018 | 13.06 | 17.38 | 12.59 | 17.17 | 8,164,008 | +4.19(+32.28%) |
Dec 10, 2018 | 13.10 | 13.29 | 12.75 | 12.98 | 1,300,343 | -0.06(-0.46%) |
Dec 07, 2018 | 13.04 | 13.37 | 12.89 | 13.04 | 641,200 | +0.00(+0.00%) |
Dec 06, 2018 | 13.18 | 13.18 | 12.67 | 13.04 | 1,093,289 | -0.40(-2.98%) |
Dec 04, 2018 | 13.81 | 13.90 | 13.37 | 13.44 | 948,800 | -0.45(-3.24%) |
Dec 03, 2018 | 14.17 | 14.19 | 13.59 | 13.89 | 763,154 | -0.04(-0.29%) |
Nov 30, 2018 | 14.09 | 14.37 | 13.82 | 13.93 | 743,900 | -0.20(-1.42%) |
Nov 29, 2018 | 13.87 | 14.35 | 13.69 | 14.13 | 777,895 | +0.19(+1.36%) |
Nov 28, 2018 | 13.62 | 14.00 | 13.25 | 13.94 | 913,449 | +0.31(+2.27%) |
Nov 27, 2018 | 13.39 | 13.93 | 13.21 | 13.63 | 874,413 | +0.27(+2.02%) |
Nov 26, 2018 | 12.91 | 13.41 | 12.73 | 13.36 | 765,357 | +0.65(+5.11%) |
Nov 23, 2018 | 12.67 | 13.00 | 12.53 | 12.71 | 271,300 | -0.04(-0.31%) |
Nov 21, 2018 | 12.75 | 12.75 | 12.75 | 0 | +0.50(+4.08%) | |
Nov 20, 2018 | 11.96 | 12.35 | 11.85 | 12.25 | 536,032 | +0.16(+1.32%) |
Nov 19, 2018 | 12.70 | 12.91 | 11.68 | 12.09 | 1,328,422 | -0.93(-7.14%) |
Nov 16, 2018 | 12.92 | 13.17 | 12.65 | 13.02 | 1,282,300 | +0.01(+0.08%) |
Nov 15, 2018 | 12.56 | 13.30 | 12.50 | 13.01 | 1,180,977 | +0.57(+4.58%) |
Nov 14, 2018 | 12.63 | 12.68 | 12.26 | 12.44 | 738,345 | -0.08(-0.64%) |
Nov 13, 2018 | 12.68 | 13.14 | 12.48 | 12.52 | 763,135 | -0.15(-1.18%) |
Nov 12, 2018 | 12.94 | 13.11 | 12.63 | 12.67 | 1,633,836 | -0.34(-2.61%) |
Nov 09, 2018 | 13.33 | 13.45 | 12.98 | 13.01 | 1,231,600 | -0.37(-2.77%) |
Nov 08, 2018 | 13.85 | 13.85 | 13.21 | 13.38 | 949,476 | -0.47(-3.39%) |
Nov 07, 2018 | 13.53 | 13.95 | 13.35 | 13.85 | 1,466,726 | +0.38(+2.82%) |
Nov 06, 2018 | 13.16 | 13.78 | 13.03 | 13.47 | 1,607,242 | +0.36(+2.75%) |
Nov 05, 2018 | 12.69 | 13.30 | 12.69 | 13.11 | 1,579,959 | +0.52(+4.13%) |
Nov 02, 2018 | 12.00 | 12.86 | 11.65 | 12.59 | 1,694,100 | +0.36(+2.94%) |
Nov 01, 2018 | 11.94 | 12.30 | 11.93 | 12.23 | 1,064,490 | +0.48(+4.09%) |
Oct 31, 2018 | 11.59 | 11.95 | 11.45 | 11.75 | 1,012,486 | +0.38(+3.34%) |
Oct 30, 2018 | 11.48 | 11.79 | 11.21 | 11.37 | 1,164,350 | -0.12(-1.04%) |
Oct 29, 2018 | 11.79 | 12.13 | 11.27 | 11.49 | 776,134 | -0.14(-1.20%) |
Oct 26, 2018 | 11.48 | 11.84 | 11.25 | 11.63 | 1,201,100 | -0.13(-1.11%) |
Oct 25, 2018 | 11.34 | 12.04 | 11.32 | 11.76 | 1,002,848 | +0.47(+4.16%) |
Oct 24, 2018 | 12.35 | 12.52 | 11.27 | 11.29 | 1,421,454 | -0.98(-7.99%) |
Oct 23, 2018 | 11.84 | 13.26 | 11.44 | 12.27 | 3,177,444 | +0.20(+1.66%) |
Oct 22, 2018 | 12.16 | 12.30 | 11.65 | 12.07 | 932,962 | -0.10(-0.82%) |
Oct 19, 2018 | 12.52 | 12.60 | 12.09 | 12.17 | 748,800 | -0.37(-2.95%) |
Oct 18, 2018 | 12.85 | 13.09 | 12.32 | 12.54 | 849,808 | -0.32(-2.49%) |
Oct 17, 2018 | 13.12 | 13.16 | 12.55 | 12.86 | 723,028 | -0.28(-2.13%) |
Oct 16, 2018 | 12.70 | 13.15 | 12.52 | 13.14 | 865,612 | +0.61(+4.87%) |
Oct 15, 2018 | 12.32 | 12.61 | 12.12 | 12.53 | 857,023 | +0.29(+2.37%) |
Oct 12, 2018 | 13.03 | 13.19 | 12.16 | 12.24 | 1,643,000 | -0.68(-5.26%) |
Oct 11, 2018 | 13.58 | 13.87 | 12.77 | 12.92 | 1,477,577 | -0.67(-4.93%) |
Oct 10, 2018 | 13.68 | 13.89 | 13.57 | 13.59 | 1,001,310 | -0.12(-0.88%) |
Oct 09, 2018 | 13.23 | 13.73 | 13.19 | 13.71 | 719,746 | +0.41(+3.08%) |
Oct 08, 2018 | 13.21 | 13.35 | 12.88 | 13.30 | 875,066 | +0.01(+0.08%) |
Oct 05, 2018 | 13.71 | 13.81 | 13.03 | 13.29 | 1,408,200 | -0.36(-2.64%) |
Oct 04, 2018 | 14.51 | 14.58 | 13.60 | 13.65 | 1,263,517 | -0.86(-5.93%) |
Oct 03, 2018 | 14.09 | 14.78 | 14.02 | 14.51 | 1,059,476 | +0.51(+3.64%) |
Oct 02, 2018 | 13.67 | 14.03 | 13.67 | 14.00 | 704,107 | +0.25(+1.82%) |