Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.46 | 12.58 | 12.34 | 12.58 | 3,943,785 | +0.12(+0.98%) |
Dec 28, 2018 | 12.46 | 12.64 | 12.40 | 12.46 | 4,012,954 | +0.03(+0.28%) |
Dec 27, 2018 | 12.34 | 12.42 | 12.03 | 12.42 | 4,255,066 | -0.10(-0.83%) |
Dec 26, 2018 | 12.11 | 12.54 | 11.91 | 12.53 | 4,525,500 | +0.50(+4.13%) |
Dec 24, 2018 | 12.23 | 12.32 | 12.01 | 12.03 | 2,868,395 | -0.24(-1.99%) |
Dec 21, 2018 | 12.50 | 12.73 | 12.25 | 12.27 | 8,016,503 | -0.21(-1.68%) |
Dec 20, 2018 | 12.46 | 12.63 | 12.38 | 12.48 | 5,021,957 | -0.02(-0.14%) |
Dec 19, 2018 | 13.24 | 13.24 | 12.47 | 12.50 | 6,472,761 | -0.48(-3.69%) |
Dec 18, 2018 | 13.28 | 13.38 | 12.90 | 12.98 | 5,269,595 | -0.25(-1.91%) |
Dec 17, 2018 | 13.25 | 13.49 | 13.17 | 13.23 | 6,716,632 | -0.06(-0.46%) |
Dec 14, 2018 | 13.42 | 13.61 | 13.26 | 13.29 | 3,627,076 | -0.18(-1.36%) |
Dec 13, 2018 | 13.82 | 13.82 | 13.43 | 13.48 | 3,582,148 | -0.29(-2.09%) |
Dec 12, 2018 | 13.72 | 13.94 | 13.68 | 13.77 | 4,461,625 | +0.07(+0.51%) |
Dec 11, 2018 | 13.92 | 13.98 | 13.63 | 13.70 | 3,396,480 | -0.12(-0.88%) |
Dec 10, 2018 | 14.11 | 14.11 | 13.67 | 13.82 | 4,163,818 | -0.25(-1.80%) |
Dec 07, 2018 | 14.21 | 14.38 | 13.97 | 14.07 | 4,242,830 | -0.12(-0.86%) |
Dec 06, 2018 | 13.95 | 14.20 | 13.86 | 14.19 | 5,513,620 | -0.03(-0.18%) |
Dec 04, 2018 | 14.91 | 14.91 | 14.06 | 14.22 | 8,044,263 | -0.58(-3.95%) |
Dec 03, 2018 | 14.89 | 14.93 | 14.48 | 14.80 | 6,645,370 | +0.10(+0.71%) |
Nov 30, 2018 | 14.26 | 14.74 | 14.15 | 14.70 | 7,599,309 | +0.43(+2.99%) |
Nov 29, 2018 | 14.23 | 14.36 | 14.06 | 14.27 | 5,649,116 | +0.01(+0.06%) |
Nov 28, 2018 | 14.02 | 14.26 | 13.82 | 14.26 | 5,076,566 | +0.31(+2.25%) |
Nov 27, 2018 | 14.05 | 14.08 | 13.86 | 13.95 | 7,509,401 | -0.18(-1.30%) |
Nov 26, 2018 | 13.97 | 14.19 | 13.97 | 14.13 | 4,650,633 | +0.27(+1.95%) |
Nov 23, 2018 | 13.77 | 13.98 | 13.71 | 13.86 | 1,388,658 | +0.03(+0.19%) |
Nov 21, 2018 | 13.84 | 13.84 | 13.84 | 0 | -0.04(-0.31%) | |
Nov 20, 2018 | 13.94 | 14.04 | 13.79 | 13.88 | 4,256,969 | -0.13(-0.93%) |
Nov 19, 2018 | 14.06 | 14.19 | 13.87 | 14.01 | 3,674,081 | -0.05(-0.37%) |
Nov 16, 2018 | 13.91 | 14.10 | 13.88 | 14.06 | 6,556,381 | +0.07(+0.50%) |
Nov 15, 2018 | 13.58 | 14.00 | 13.47 | 13.99 | 5,899,266 | +0.32(+2.36%) |
Nov 14, 2018 | 13.92 | 13.97 | 13.52 | 13.67 | 4,777,289 | -0.17(-1.26%) |
Nov 13, 2018 | 13.68 | 13.97 | 13.68 | 13.84 | 3,375,976 | +0.18(+1.34%) |
Nov 12, 2018 | 13.73 | 13.83 | 13.64 | 13.66 | 2,983,125 | -0.03(-0.19%) |
Nov 09, 2018 | 13.82 | 13.93 | 13.60 | 13.69 | 3,430,236 | -0.13(-0.95%) |
Nov 08, 2018 | 13.74 | 13.90 | 13.71 | 13.82 | 2,965,353 | +0.04(+0.32%) |
Nov 07, 2018 | 13.80 | 13.83 | 13.50 | 13.77 | 4,677,673 | +0.03(+0.19%) |
Nov 06, 2018 | 13.71 | 13.90 | 13.67 | 13.75 | 3,623,016 | -0.01(-0.06%) |
Nov 05, 2018 | 13.74 | 13.86 | 13.68 | 13.76 | 2,770,520 | +0.03(+0.25%) |
Nov 02, 2018 | 13.82 | 13.87 | 13.59 | 13.72 | 3,226,973 | -0.01(-0.06%) |
Nov 01, 2018 | 13.65 | 13.86 | 13.63 | 13.73 | 4,927,799 | +0.08(+0.58%) |
Oct 31, 2018 | 13.72 | 13.90 | 13.59 | 13.65 | 16,255,840 | -0.00(-0.03%) |
Oct 30, 2018 | 13.49 | 13.69 | 13.32 | 13.66 | 6,544,544 | +0.23(+1.73%) |
Oct 29, 2018 | 13.27 | 13.60 | 13.10 | 13.42 | 4,480,885 | +0.33(+2.50%) |
Oct 26, 2018 | 13.22 | 13.29 | 13.02 | 13.10 | 5,133,590 | -0.22(-1.62%) |
Oct 25, 2018 | 13.03 | 13.42 | 13.02 | 13.31 | 5,479,454 | +0.32(+2.46%) |
Oct 24, 2018 | 13.36 | 13.38 | 12.97 | 12.99 | 4,751,846 | -0.41(-3.09%) |
Oct 23, 2018 | 13.16 | 13.49 | 13.16 | 13.41 | 6,104,225 | +0.05(+0.39%) |
Oct 22, 2018 | 13.82 | 13.92 | 13.31 | 13.35 | 4,607,306 | -0.47(-3.43%) |
Oct 19, 2018 | 13.40 | 14.07 | 13.36 | 13.83 | 5,371,253 | -0.11(-0.80%) |
Oct 18, 2018 | 14.04 | 14.22 | 13.86 | 13.94 | 4,126,233 | -0.16(-1.10%) |
Oct 17, 2018 | 14.01 | 14.24 | 13.83 | 14.10 | 3,574,493 | +0.09(+0.68%) |
Oct 16, 2018 | 14.03 | 14.03 | 13.74 | 14.00 | 3,791,482 | +0.09(+0.62%) |
Oct 15, 2018 | 13.85 | 14.03 | 13.82 | 13.91 | 3,216,244 | +0.06(+0.44%) |
Oct 12, 2018 | 14.34 | 14.36 | 13.62 | 13.85 | 6,773,221 | -0.34(-2.43%) |
Oct 11, 2018 | 14.58 | 14.63 | 14.19 | 14.20 | 4,998,055 | -0.43(-2.95%) |
Oct 10, 2018 | 14.85 | 14.96 | 14.62 | 14.63 | 3,816,487 | -0.19(-1.28%) |
Oct 09, 2018 | 14.91 | 14.96 | 14.77 | 14.82 | 2,519,190 | -0.08(-0.52%) |
Oct 08, 2018 | 14.73 | 14.98 | 14.67 | 14.90 | 3,141,436 | +0.16(+1.11%) |
Oct 05, 2018 | 14.92 | 15.02 | 14.67 | 14.73 | 2,689,570 | -0.16(-1.10%) |
Oct 04, 2018 | 14.84 | 15.05 | 14.82 | 14.90 | 3,938,201 | +0.07(+0.47%) |
Oct 03, 2018 | 14.67 | 14.86 | 14.41 | 14.83 | 5,700,146 | +0.27(+1.84%) |
Oct 02, 2018 | 14.55 | 14.66 | 14.42 | 14.56 | 6,383,443 | +0.03(+0.18%) |