Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.23 | 11.27 | 10.85 | 11.11 | 1,115,800 | -0.08(-0.71%) |
Dec 28, 2018 | 11.38 | 11.45 | 10.94 | 11.19 | 1,201,200 | -0.21(-1.84%) |
Dec 27, 2018 | 11.32 | 11.40 | 11.02 | 11.40 | 1,193,960 | -0.01(-0.09%) |
Dec 26, 2018 | 10.84 | 11.45 | 10.67 | 11.41 | 1,541,548 | +0.59(+5.45%) |
Dec 24, 2018 | 11.15 | 11.20 | 10.75 | 10.82 | 1,038,200 | -0.49(-4.33%) |
Dec 21, 2018 | 11.56 | 11.66 | 11.20 | 11.31 | 2,022,300 | -0.22(-1.91%) |
Dec 20, 2018 | 11.81 | 12.07 | 11.50 | 11.53 | 1,540,949 | -0.36(-3.03%) |
Dec 19, 2018 | 11.94 | 12.43 | 11.85 | 11.89 | 1,540,833 | -0.05(-0.42%) |
Dec 18, 2018 | 11.91 | 12.12 | 11.74 | 11.94 | 1,566,219 | +0.08(+0.67%) |
Dec 17, 2018 | 12.21 | 12.38 | 11.77 | 11.86 | 1,986,153 | -0.40(-3.26%) |
Dec 14, 2018 | 12.25 | 12.46 | 12.10 | 12.26 | 1,851,100 | -0.13(-1.05%) |
Dec 13, 2018 | 12.50 | 12.58 | 12.19 | 12.39 | 1,389,793 | -0.05(-0.40%) |
Dec 12, 2018 | 13.16 | 13.16 | 12.23 | 12.44 | 1,521,753 | -0.51(-3.94%) |
Dec 11, 2018 | 13.17 | 13.34 | 12.92 | 12.95 | 1,504,969 | -0.05(-0.38%) |
Dec 10, 2018 | 12.90 | 13.14 | 12.23 | 13.00 | 1,993,770 | +0.02(+0.15%) |
Dec 07, 2018 | 13.17 | 13.35 | 12.76 | 12.98 | 2,550,900 | -0.17(-1.29%) |
Dec 06, 2018 | 12.78 | 13.15 | 12.61 | 13.15 | 1,616,878 | +0.14(+1.08%) |
Dec 04, 2018 | 13.68 | 13.72 | 13.00 | 13.01 | 1,409,200 | -0.65(-4.76%) |
Dec 03, 2018 | 14.02 | 14.09 | 13.49 | 13.66 | 1,027,585 | -0.16(-1.16%) |
Nov 30, 2018 | 13.86 | 13.89 | 13.56 | 13.82 | 1,008,600 | -0.11(-0.79%) |
Nov 29, 2018 | 14.01 | 14.30 | 13.87 | 13.93 | 1,239,621 | -0.06(-0.43%) |
Nov 28, 2018 | 14.02 | 14.27 | 13.73 | 13.99 | 2,182,171 | +0.16(+1.16%) |
Nov 27, 2018 | 13.75 | 14.15 | 13.63 | 13.83 | 1,542,189 | -0.28(-1.98%) |
Nov 26, 2018 | 13.73 | 14.23 | 13.69 | 14.11 | 1,758,155 | +0.37(+2.69%) |
Nov 23, 2018 | 13.89 | 13.92 | 13.50 | 13.74 | 598,100 | +0.40(+3.00%) |
Nov 21, 2018 | 13.34 | 13.34 | 13.34 | 0 | +0.29(+2.22%) | |
Nov 20, 2018 | 13.00 | 13.37 | 12.75 | 13.05 | 1,855,322 | -0.10(-0.76%) |
Nov 19, 2018 | 13.28 | 13.46 | 13.13 | 13.15 | 1,171,372 | -0.11(-0.83%) |
Nov 16, 2018 | 13.29 | 13.43 | 12.98 | 13.26 | 1,032,800 | -0.03(-0.23%) |
Nov 15, 2018 | 13.09 | 13.32 | 12.82 | 13.29 | 1,199,967 | +0.12(+0.91%) |
Nov 14, 2018 | 13.69 | 14.02 | 13.07 | 13.17 | 1,373,204 | -0.37(-2.73%) |
Nov 13, 2018 | 13.39 | 13.88 | 13.11 | 13.54 | 2,336,668 | +0.15(+1.12%) |
Nov 12, 2018 | 14.09 | 14.17 | 13.34 | 13.39 | 1,636,522 | -0.79(-5.57%) |
Nov 09, 2018 | 14.06 | 14.40 | 13.73 | 14.18 | 2,175,800 | -0.10(-0.70%) |
Nov 08, 2018 | 14.52 | 14.82 | 14.00 | 14.28 | 2,573,571 | -0.34(-2.33%) |
Nov 07, 2018 | 14.11 | 14.69 | 13.85 | 14.62 | 4,132,960 | +0.62(+4.43%) |
Nov 06, 2018 | 14.17 | 14.50 | 13.40 | 14.00 | 6,003,397 | -0.26(-1.82%) |
Nov 05, 2018 | 17.88 | 18.26 | 13.89 | 14.26 | 9,765,170 | -5.06(-26.19%) |
Nov 02, 2018 | 19.18 | 19.47 | 19.12 | 19.32 | 1,191,300 | +0.30(+1.58%) |
Nov 01, 2018 | 18.77 | 19.27 | 18.76 | 19.02 | 1,389,825 | +0.30(+1.60%) |
Oct 31, 2018 | 18.78 | 18.96 | 18.46 | 18.72 | 1,163,444 | +0.10(+0.54%) |
Oct 30, 2018 | 18.59 | 19.02 | 18.48 | 18.62 | 1,338,938 | +0.04(+0.22%) |
Oct 29, 2018 | 19.11 | 19.28 | 18.45 | 18.58 | 1,554,892 | -0.44(-2.31%) |
Oct 26, 2018 | 18.79 | 19.20 | 18.70 | 19.02 | 606,500 | +0.02(+0.11%) |
Oct 25, 2018 | 18.60 | 19.09 | 18.55 | 19.00 | 526,499 | +0.51(+2.76%) |
Oct 24, 2018 | 19.00 | 19.00 | 18.47 | 18.49 | 686,191 | -0.16(-0.86%) |
Oct 23, 2018 | 18.95 | 18.95 | 18.47 | 18.65 | 1,257,970 | -0.57(-2.97%) |
Oct 22, 2018 | 19.38 | 19.56 | 19.21 | 19.22 | 937,313 | -0.18(-0.93%) |
Oct 19, 2018 | 19.65 | 19.77 | 19.11 | 19.40 | 953,100 | -0.24(-1.22%) |
Oct 18, 2018 | 19.87 | 19.89 | 19.42 | 19.64 | 1,218,408 | -0.34(-1.70%) |
Oct 17, 2018 | 19.46 | 20.12 | 19.33 | 19.98 | 1,522,740 | +0.49(+2.51%) |
Oct 16, 2018 | 18.84 | 19.52 | 18.58 | 19.49 | 1,157,076 | +0.70(+3.73%) |
Oct 15, 2018 | 18.55 | 18.90 | 18.40 | 18.79 | 538,434 | +0.24(+1.29%) |
Oct 12, 2018 | 19.34 | 19.38 | 18.31 | 18.55 | 1,333,300 | -0.47(-2.47%) |
Oct 11, 2018 | 18.58 | 19.15 | 18.47 | 19.02 | 2,568,061 | +0.41(+2.20%) |
Oct 10, 2018 | 18.61 | 18.87 | 18.53 | 18.61 | 1,469,661 | -0.32(-1.69%) |
Oct 09, 2018 | 19.15 | 19.27 | 18.90 | 18.93 | 945,437 | -0.36(-1.87%) |
Oct 08, 2018 | 19.27 | 19.74 | 19.06 | 19.29 | 1,450,928 | -0.17(-0.87%) |
Oct 05, 2018 | 19.85 | 19.96 | 19.42 | 19.46 | 847,800 | -0.40(-2.01%) |
Oct 04, 2018 | 20.42 | 20.46 | 19.32 | 19.86 | 1,396,939 | -0.63(-3.07%) |
Oct 03, 2018 | 20.38 | 20.61 | 20.26 | 20.49 | 1,106,327 | +0.20(+0.99%) |
Oct 02, 2018 | 20.34 | 20.47 | 20.12 | 20.29 | 1,056,344 | -0.05(-0.25%) |