Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.68 | 10.68 | 10.44 | 10.58 | 28,149 | -0.09(-0.84%) |
Dec 28, 2018 | 10.38 | 10.76 | 10.34 | 10.67 | 28,349 | +0.34(+3.29%) |
Dec 27, 2018 | 10.78 | 10.78 | 10.27 | 10.33 | 16,845 | -0.62(-5.65%) |
Dec 26, 2018 | 10.13 | 11.01 | 10.07 | 10.95 | 25,851 | +0.90(+8.94%) |
Dec 24, 2018 | 10.35 | 10.39 | 10.05 | 10.05 | 6,210 | -0.37(-3.54%) |
Dec 21, 2018 | 10.31 | 10.58 | 10.26 | 10.42 | 61,908 | +0.01(+0.10%) |
Dec 20, 2018 | 10.45 | 10.63 | 10.19 | 10.41 | 37,986 | +0.00(+0.00%) |
Dec 19, 2018 | 10.83 | 11.12 | 10.38 | 10.41 | 29,929 | -0.40(-3.69%) |
Dec 18, 2018 | 11.38 | 11.41 | 10.76 | 10.81 | 20,317 | -0.49(-4.33%) |
Dec 17, 2018 | 11.29 | 11.44 | 11.24 | 11.30 | 22,659 | -0.01(-0.09%) |
Dec 14, 2018 | 11.62 | 11.81 | 11.31 | 11.31 | 15,126 | -0.23(-1.99%) |
Dec 13, 2018 | 11.87 | 12.04 | 11.47 | 11.54 | 29,057 | -0.40(-3.34%) |
Dec 12, 2018 | 11.92 | 12.22 | 11.83 | 11.94 | 27,766 | +0.16(+1.35%) |
Dec 11, 2018 | 11.72 | 12.11 | 11.45 | 11.78 | 25,880 | +0.20(+1.72%) |
Dec 10, 2018 | 11.97 | 11.97 | 11.44 | 11.58 | 30,485 | -0.35(-2.93%) |
Dec 07, 2018 | 12.07 | 12.17 | 11.83 | 11.93 | 17,746 | -0.10(-0.83%) |
Dec 06, 2018 | 12.22 | 12.23 | 11.90 | 12.03 | 25,537 | -0.33(-2.66%) |
Dec 04, 2018 | 13.04 | 13.04 | 12.27 | 12.36 | 43,012 | -0.72(-5.49%) |
Dec 03, 2018 | 13.30 | 13.65 | 12.93 | 13.08 | 43,703 | -0.11(-0.83%) |
Nov 30, 2018 | 13.23 | 13.27 | 13.10 | 13.19 | 36,796 | -0.08(-0.60%) |
Nov 29, 2018 | 13.26 | 13.56 | 12.97 | 13.27 | 32,445 | -0.02(-0.15%) |
Nov 28, 2018 | 12.60 | 13.29 | 12.60 | 13.29 | 37,686 | +0.44(+3.42%) |
Nov 27, 2018 | 12.88 | 13.01 | 12.74 | 12.85 | 10,543 | -0.12(-0.92%) |
Nov 26, 2018 | 12.84 | 12.99 | 12.82 | 12.97 | 15,917 | +0.19(+1.48%) |
Nov 23, 2018 | 12.80 | 12.82 | 12.67 | 12.78 | 5,915 | -0.14(-1.08%) |
Nov 21, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.08(+0.62%) | |
Nov 20, 2018 | 12.62 | 12.94 | 12.57 | 12.84 | 84,838 | +0.05(+0.39%) |
Nov 19, 2018 | 13.12 | 13.40 | 12.70 | 12.79 | 33,776 | -0.46(-3.46%) |
Nov 16, 2018 | 13.00 | 13.31 | 13.00 | 13.25 | 27,472 | +0.23(+1.76%) |
Nov 15, 2018 | 12.72 | 13.11 | 12.60 | 13.02 | 26,137 | +0.30(+2.35%) |
Nov 14, 2018 | 13.29 | 13.32 | 12.59 | 12.72 | 37,550 | -0.51(-3.85%) |
Nov 13, 2018 | 13.05 | 13.83 | 13.01 | 13.23 | 127,050 | +0.19(+1.45%) |
Nov 12, 2018 | 13.22 | 13.34 | 13.00 | 13.04 | 14,788 | -0.20(-1.51%) |
Nov 09, 2018 | 13.18 | 13.31 | 12.98 | 13.24 | 25,867 | -0.12(-0.90%) |
Nov 08, 2018 | 13.24 | 13.40 | 13.24 | 13.35 | 15,123 | +0.05(+0.38%) |
Nov 07, 2018 | 13.45 | 13.45 | 13.10 | 13.30 | 26,804 | -0.10(-0.74%) |
Nov 06, 2018 | 13.38 | 13.43 | 13.21 | 13.40 | 26,663 | -0.07(-0.52%) |
Nov 05, 2018 | 13.29 | 13.62 | 13.27 | 13.47 | 34,256 | +0.13(+0.97%) |
Nov 02, 2018 | 13.45 | 13.52 | 13.20 | 13.34 | 50,833 | -0.12(-0.89%) |
Nov 01, 2018 | 13.29 | 13.56 | 13.07 | 13.46 | 63,503 | +0.22(+1.66%) |
Oct 31, 2018 | 14.04 | 14.06 | 13.15 | 13.25 | 37,823 | -0.15(-1.12%) |
Oct 30, 2018 | 13.76 | 13.76 | 13.28 | 13.39 | 46,022 | -0.44(-3.17%) |
Oct 29, 2018 | 13.64 | 14.00 | 13.38 | 13.83 | 47,812 | +0.32(+2.36%) |
Oct 26, 2018 | 13.25 | 13.67 | 13.24 | 13.51 | 32,384 | +0.12(+0.89%) |
Oct 25, 2018 | 13.28 | 13.56 | 13.28 | 13.39 | 58,043 | +0.22(+1.67%) |
Oct 24, 2018 | 13.65 | 13.72 | 13.14 | 13.18 | 36,637 | -0.51(-3.72%) |
Oct 23, 2018 | 13.68 | 13.90 | 13.40 | 13.68 | 20,353 | -0.20(-1.44%) |
Oct 22, 2018 | 14.46 | 14.48 | 13.74 | 13.88 | 24,587 | -0.50(-3.47%) |
Oct 19, 2018 | 14.62 | 14.71 | 14.37 | 14.38 | 23,662 | -0.28(-1.90%) |
Oct 18, 2018 | 15.08 | 15.11 | 14.62 | 14.66 | 36,459 | -0.48(-3.16%) |
Oct 17, 2018 | 15.09 | 15.23 | 14.91 | 15.14 | 60,879 | +0.05(+0.33%) |
Oct 16, 2018 | 14.83 | 15.14 | 14.62 | 15.09 | 41,971 | +0.36(+2.44%) |
Oct 15, 2018 | 14.48 | 14.79 | 14.48 | 14.73 | 74,165 | +0.22(+1.51%) |
Oct 12, 2018 | 15.58 | 15.58 | 14.24 | 14.51 | 64,268 | -0.84(-5.46%) |
Oct 11, 2018 | 15.89 | 15.89 | 15.18 | 15.35 | 64,719 | -0.57(-3.57%) |
Oct 10, 2018 | 16.05 | 16.11 | 15.90 | 15.92 | 91,811 | -0.12(-0.75%) |
Oct 09, 2018 | 16.01 | 16.11 | 15.97 | 16.04 | 40,910 | +0.12(+0.75%) |
Oct 08, 2018 | 15.70 | 16.00 | 15.70 | 15.92 | 36,364 | +0.22(+1.40%) |
Oct 05, 2018 | 15.87 | 15.87 | 15.41 | 15.70 | 50,131 | +0.06(+0.38%) |
Oct 04, 2018 | 15.95 | 16.11 | 15.26 | 15.64 | 119,196 | -0.31(-1.94%) |
Oct 03, 2018 | 15.25 | 15.96 | 15.21 | 15.95 | 66,180 | +0.75(+4.92%) |
Oct 02, 2018 | 15.36 | 15.43 | 15.18 | 15.20 | 23,812 | -0.14(-0.91%) |