Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.62 | 10.69 | 10.38 | 10.63 | 1,567,000 | +0.04(+0.38%) |
Dec 28, 2018 | 10.67 | 10.73 | 10.36 | 10.59 | 1,968,700 | -0.05(-0.47%) |
Dec 27, 2018 | 10.37 | 10.64 | 10.15 | 10.64 | 2,761,404 | +0.17(+1.62%) |
Dec 26, 2018 | 9.830 | 10.47 | 9.680 | 10.47 | 3,161,993 | +0.64(+6.51%) |
Dec 24, 2018 | 9.870 | 10.06 | 9.740 | 9.830 | 1,010,600 | -0.18(-1.80%) |
Dec 21, 2018 | 10.53 | 10.57 | 10.00 | 10.01 | 3,509,100 | -0.65(-6.10%) |
Dec 20, 2018 | 11.14 | 11.17 | 10.45 | 10.66 | 4,739,774 | -0.25(-2.29%) |
Dec 19, 2018 | 10.94 | 11.45 | 10.87 | 10.91 | 4,850,917 | +0.01(+0.09%) |
Dec 18, 2018 | 10.98 | 11.17 | 10.79 | 10.90 | 3,472,241 | -0.08(-0.73%) |
Dec 17, 2018 | 10.97 | 11.25 | 10.46 | 10.98 | 4,356,356 | -0.11(-0.99%) |
Dec 14, 2018 | 11.25 | 11.38 | 11.07 | 11.09 | 4,088,400 | -0.17(-1.51%) |
Dec 13, 2018 | 11.68 | 11.72 | 11.24 | 11.26 | 1,420,107 | -0.42(-3.60%) |
Dec 12, 2018 | 11.69 | 11.90 | 11.63 | 11.68 | 2,397,420 | +0.15(+1.30%) |
Dec 11, 2018 | 11.74 | 11.88 | 11.42 | 11.53 | 3,262,981 | -0.09(-0.77%) |
Dec 10, 2018 | 11.94 | 12.02 | 11.48 | 11.62 | 2,837,094 | -0.34(-2.84%) |
Dec 07, 2018 | 12.30 | 12.34 | 11.80 | 11.96 | 2,077,800 | -0.34(-2.76%) |
Dec 06, 2018 | 12.79 | 12.83 | 12.16 | 12.30 | 2,611,369 | -0.69(-5.31%) |
Dec 04, 2018 | 13.26 | 13.67 | 12.90 | 12.99 | 2,661,600 | -0.26(-1.96%) |
Dec 03, 2018 | 12.96 | 13.34 | 12.88 | 13.25 | 1,977,191 | +0.43(+3.35%) |
Nov 30, 2018 | 13.05 | 13.11 | 12.63 | 12.82 | 4,929,200 | -0.32(-2.44%) |
Nov 29, 2018 | 13.13 | 13.43 | 12.99 | 13.14 | 3,099,733 | +0.01(+0.08%) |
Nov 28, 2018 | 13.21 | 13.41 | 13.00 | 13.13 | 4,008,073 | -0.06(-0.45%) |
Nov 27, 2018 | 13.20 | 13.35 | 13.13 | 13.19 | 2,559,015 | -0.06(-0.45%) |
Nov 26, 2018 | 13.44 | 13.54 | 13.24 | 13.25 | 1,223,587 | -0.06(-0.45%) |
Nov 23, 2018 | 13.33 | 13.42 | 13.18 | 13.31 | 459,300 | -0.04(-0.30%) |
Nov 21, 2018 | 13.35 | 13.35 | 13.35 | 0 | +0.26(+1.99%) | |
Nov 20, 2018 | 13.02 | 13.37 | 12.93 | 13.09 | 2,466,143 | -0.16(-1.21%) |
Nov 19, 2018 | 13.37 | 13.58 | 13.15 | 13.25 | 2,528,086 | -0.09(-0.67%) |
Nov 16, 2018 | 13.25 | 13.35 | 13.13 | 13.34 | 1,707,500 | +0.06(+0.45%) |
Nov 15, 2018 | 13.00 | 13.32 | 12.89 | 13.28 | 2,230,695 | +0.28(+2.15%) |
Nov 14, 2018 | 13.36 | 13.61 | 12.93 | 13.00 | 1,600,036 | -0.35(-2.62%) |
Nov 13, 2018 | 13.78 | 14.04 | 13.31 | 13.35 | 3,464,044 | -0.50(-3.61%) |
Nov 12, 2018 | 13.06 | 13.90 | 12.72 | 13.85 | 5,215,066 | +0.81(+6.21%) |
Nov 09, 2018 | 13.01 | 13.16 | 12.46 | 13.04 | 6,581,400 | -0.18(-1.36%) |
Nov 08, 2018 | 13.51 | 14.56 | 13.00 | 13.22 | 6,743,493 | -0.40(-2.94%) |
Nov 07, 2018 | 17.58 | 17.90 | 12.18 | 13.62 | 13,774,909 | -5.60(-29.14%) |
Nov 06, 2018 | 19.08 | 19.40 | 18.95 | 19.22 | 2,493,528 | +0.22(+1.16%) |
Nov 05, 2018 | 19.10 | 19.20 | 18.79 | 19.00 | 879,182 | -0.05(-0.26%) |
Nov 02, 2018 | 19.28 | 19.41 | 18.99 | 19.05 | 907,300 | -0.23(-1.19%) |
Nov 01, 2018 | 19.23 | 19.34 | 18.98 | 19.28 | 1,129,309 | +0.18(+0.94%) |
Oct 31, 2018 | 19.07 | 19.32 | 18.86 | 19.10 | 2,072,418 | +0.32(+1.70%) |
Oct 30, 2018 | 18.53 | 18.79 | 18.51 | 18.78 | 1,053,732 | +0.16(+0.86%) |
Oct 29, 2018 | 19.34 | 19.52 | 18.38 | 18.62 | 1,133,603 | -0.54(-2.82%) |
Oct 26, 2018 | 19.36 | 19.51 | 19.08 | 19.16 | 1,001,200 | -0.54(-2.74%) |
Oct 25, 2018 | 19.31 | 19.82 | 19.31 | 19.70 | 1,078,772 | +0.49(+2.55%) |
Oct 24, 2018 | 19.82 | 19.89 | 19.21 | 19.21 | 1,366,433 | -0.65(-3.27%) |
Oct 23, 2018 | 19.90 | 19.97 | 19.52 | 19.86 | 867,444 | -0.40(-1.97%) |
Oct 22, 2018 | 20.33 | 20.54 | 20.24 | 20.26 | 429,279 | -0.01(-0.05%) |
Oct 19, 2018 | 20.38 | 20.52 | 20.20 | 20.27 | 743,200 | -0.07(-0.34%) |
Oct 18, 2018 | 20.55 | 20.55 | 20.22 | 20.34 | 1,438,942 | -0.26(-1.26%) |
Oct 17, 2018 | 20.64 | 20.76 | 20.49 | 20.60 | 665,903 | -0.07(-0.34%) |
Oct 16, 2018 | 20.19 | 20.70 | 20.02 | 20.67 | 870,807 | +0.68(+3.40%) |
Oct 15, 2018 | 19.88 | 20.11 | 19.72 | 19.99 | 860,981 | +0.09(+0.45%) |
Oct 12, 2018 | 20.28 | 20.46 | 19.52 | 19.90 | 1,388,300 | -0.05(-0.25%) |
Oct 11, 2018 | 19.93 | 20.29 | 19.87 | 19.95 | 1,627,310 | -0.08(-0.40%) |
Oct 10, 2018 | 20.68 | 20.75 | 19.99 | 20.03 | 2,964,576 | -0.72(-3.47%) |
Oct 09, 2018 | 20.91 | 21.13 | 20.65 | 20.75 | 1,185,407 | -0.19(-0.91%) |
Oct 08, 2018 | 21.04 | 21.30 | 20.73 | 20.94 | 1,240,376 | -0.23(-1.09%) |
Oct 05, 2018 | 21.18 | 21.35 | 20.86 | 21.17 | 1,055,200 | -0.01(-0.05%) |
Oct 04, 2018 | 21.76 | 21.78 | 21.16 | 21.18 | 1,942,911 | -0.72(-3.29%) |
Oct 03, 2018 | 21.95 | 22.00 | 21.67 | 21.90 | 1,991,961 | +0.03(+0.14%) |
Oct 02, 2018 | 21.93 | 22.29 | 21.86 | 21.87 | 2,444,406 | -0.17(-0.77%) |