Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.13 | 12.45 | 11.86 | 12.18 | 2,367,871 | +0.13(+1.11%) |
Dec 28, 2018 | 11.98 | 12.18 | 11.78 | 12.04 | 3,140,860 | +0.10(+0.84%) |
Dec 27, 2018 | 12.03 | 12.08 | 11.43 | 11.94 | 3,079,266 | -0.32(-2.65%) |
Dec 26, 2018 | 11.43 | 12.35 | 11.29 | 12.27 | 2,961,595 | +0.92(+8.07%) |
Dec 24, 2018 | 11.27 | 11.78 | 11.09 | 11.35 | 2,373,158 | -0.05(-0.44%) |
Dec 21, 2018 | 12.08 | 12.21 | 11.23 | 11.40 | 5,428,225 | -0.67(-5.58%) |
Dec 20, 2018 | 12.40 | 12.70 | 11.61 | 12.08 | 11,783,099 | -0.84(-6.51%) |
Dec 19, 2018 | 13.40 | 13.94 | 12.87 | 12.92 | 3,907,540 | -0.42(-3.18%) |
Dec 18, 2018 | 13.06 | 13.67 | 12.94 | 13.34 | 3,642,702 | +0.36(+2.76%) |
Dec 17, 2018 | 12.90 | 13.35 | 12.68 | 12.98 | 2,841,904 | +0.03(+0.26%) |
Dec 14, 2018 | 13.23 | 13.42 | 12.79 | 12.95 | 2,514,947 | -0.47(-3.53%) |
Dec 13, 2018 | 13.83 | 13.88 | 13.37 | 13.42 | 2,048,507 | -0.27(-1.95%) |
Dec 12, 2018 | 13.71 | 14.21 | 13.62 | 13.69 | 2,248,459 | +0.17(+1.29%) |
Dec 11, 2018 | 14.10 | 14.41 | 13.49 | 13.52 | 2,173,945 | -0.37(-2.64%) |
Dec 10, 2018 | 13.91 | 14.19 | 13.51 | 13.88 | 4,076,548 | -0.17(-1.18%) |
Dec 07, 2018 | 14.24 | 14.59 | 13.83 | 14.05 | 2,253,239 | -0.04(-0.30%) |
Dec 06, 2018 | 13.46 | 14.13 | 13.22 | 14.09 | 2,608,882 | +0.22(+1.62%) |
Dec 04, 2018 | 14.36 | 14.70 | 13.80 | 13.86 | 3,721,353 | -0.62(-4.25%) |
Dec 03, 2018 | 14.82 | 14.92 | 14.47 | 14.48 | 4,041,958 | +0.16(+1.10%) |
Nov 30, 2018 | 14.27 | 14.39 | 14.10 | 14.32 | 2,432,157 | +0.07(+0.53%) |
Nov 29, 2018 | 14.40 | 14.40 | 13.84 | 14.25 | 2,555,102 | -0.15(-1.04%) |
Nov 28, 2018 | 14.00 | 14.41 | 13.72 | 14.40 | 3,975,999 | +0.32(+2.31%) |
Nov 27, 2018 | 13.63 | 14.28 | 13.63 | 14.07 | 2,922,521 | +0.19(+1.38%) |
Nov 26, 2018 | 13.32 | 13.92 | 13.32 | 13.88 | 3,659,570 | +0.81(+6.17%) |
Nov 23, 2018 | 13.36 | 13.41 | 13.07 | 13.07 | 1,681,157 | -0.37(-2.72%) |
Nov 21, 2018 | 13.44 | 13.44 | 13.44 | 0 | +1.09(+8.83%) | |
Nov 20, 2018 | 12.48 | 12.55 | 11.77 | 12.35 | 7,361,843 | -0.50(-3.89%) |
Nov 19, 2018 | 13.01 | 13.23 | 12.56 | 12.85 | 4,698,110 | -0.14(-1.09%) |
Nov 16, 2018 | 13.16 | 13.26 | 12.62 | 12.99 | 4,647,906 | -0.31(-2.32%) |
Nov 15, 2018 | 12.98 | 13.36 | 12.49 | 13.30 | 5,778,051 | +0.38(+2.96%) |
Nov 14, 2018 | 12.79 | 13.42 | 12.68 | 12.92 | 4,943,095 | +0.28(+2.24%) |
Nov 13, 2018 | 12.35 | 13.02 | 12.35 | 12.63 | 4,477,265 | +0.36(+2.92%) |
Nov 12, 2018 | 12.73 | 12.84 | 12.27 | 12.28 | 4,379,648 | -0.49(-3.86%) |
Nov 09, 2018 | 13.98 | 14.02 | 12.73 | 12.77 | 8,194,223 | -1.44(-10.12%) |
Nov 08, 2018 | 13.75 | 14.48 | 13.63 | 14.20 | 4,010,420 | +0.33(+2.37%) |
Nov 07, 2018 | 14.35 | 14.57 | 13.84 | 13.88 | 4,167,367 | -0.35(-2.48%) |
Nov 06, 2018 | 14.41 | 14.57 | 13.88 | 14.23 | 3,832,858 | -0.17(-1.20%) |
Nov 05, 2018 | 14.71 | 14.98 | 14.35 | 14.40 | 3,083,875 | -0.45(-3.04%) |
Nov 02, 2018 | 15.41 | 15.70 | 14.66 | 14.85 | 3,325,576 | -0.48(-3.16%) |
Nov 01, 2018 | 15.27 | 15.61 | 14.66 | 15.34 | 4,906,502 | +0.11(+0.70%) |
Oct 31, 2018 | 14.44 | 15.86 | 14.07 | 15.23 | 12,079,884 | +2.09(+15.86%) |
Oct 30, 2018 | 12.43 | 13.24 | 12.32 | 13.15 | 5,509,829 | +0.39(+3.09%) |
Oct 29, 2018 | 13.88 | 13.96 | 12.62 | 12.75 | 7,293,786 | -0.99(-7.23%) |
Oct 26, 2018 | 14.05 | 14.20 | 13.44 | 13.75 | 4,173,351 | -0.64(-4.45%) |
Oct 25, 2018 | 13.61 | 14.41 | 13.56 | 14.39 | 4,572,165 | +0.94(+6.96%) |
Oct 24, 2018 | 13.42 | 14.29 | 13.38 | 13.45 | 7,439,969 | +0.07(+0.49%) |
Oct 23, 2018 | 13.07 | 13.50 | 12.33 | 13.38 | 8,848,016 | +0.02(+0.18%) |
Oct 22, 2018 | 13.64 | 13.86 | 13.35 | 13.36 | 3,374,147 | -0.27(-1.99%) |
Oct 19, 2018 | 14.07 | 14.44 | 13.45 | 13.63 | 5,454,818 | -0.43(-3.04%) |
Oct 18, 2018 | 14.80 | 14.85 | 13.97 | 14.06 | 4,443,177 | -0.84(-5.62%) |
Oct 17, 2018 | 14.81 | 15.15 | 14.38 | 14.89 | 3,974,599 | +0.15(+1.00%) |
Oct 16, 2018 | 14.18 | 14.93 | 13.67 | 14.75 | 9,743,581 | +0.69(+4.91%) |
Oct 15, 2018 | 13.86 | 14.21 | 13.63 | 14.06 | 4,478,954 | +0.12(+0.82%) |
Oct 12, 2018 | 14.33 | 14.40 | 13.65 | 13.94 | 3,864,737 | -0.10(-0.70%) |
Oct 11, 2018 | 14.08 | 14.43 | 13.68 | 14.04 | 3,854,635 | -0.15(-1.04%) |
Oct 10, 2018 | 14.56 | 14.84 | 14.14 | 14.19 | 5,213,746 | -0.33(-2.26%) |
Oct 09, 2018 | 13.79 | 14.65 | 13.48 | 14.52 | 8,016,687 | +0.69(+4.99%) |
Oct 08, 2018 | 14.30 | 14.35 | 13.57 | 13.83 | 6,023,809 | -0.63(-4.37%) |
Oct 05, 2018 | 15.00 | 15.12 | 14.09 | 14.46 | 7,761,628 | -0.71(-4.66%) |
Oct 04, 2018 | 15.49 | 15.59 | 15.01 | 15.17 | 2,750,797 | -0.39(-2.53%) |
Oct 03, 2018 | 15.37 | 15.95 | 15.35 | 15.56 | 4,074,726 | +0.28(+1.83%) |
Oct 02, 2018 | 15.96 | 16.22 | 15.24 | 15.28 | 5,853,081 | -0.85(-5.24%) |