Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.55 | 12.58 | 12.23 | 12.56 | 1,143,650 | +0.04(+0.35%) |
Dec 28, 2018 | 12.45 | 12.53 | 12.37 | 12.52 | 2,051,196 | +0.09(+0.71%) |
Dec 27, 2018 | 12.26 | 12.44 | 12.17 | 12.43 | 1,765,627 | +0.00(+0.00%) |
Dec 26, 2018 | 12.43 | 12.53 | 12.25 | 12.43 | 2,096,493 | -0.03(-0.21%) |
Dec 24, 2018 | 12.28 | 12.52 | 12.16 | 12.45 | 1,174,170 | +0.00(+0.00%) |
Dec 21, 2018 | 12.75 | 12.81 | 12.40 | 12.45 | 2,943,879 | -0.30(-2.35%) |
Dec 20, 2018 | 12.68 | 12.89 | 12.60 | 12.75 | 2,377,074 | +0.18(+1.40%) |
Dec 19, 2018 | 12.53 | 12.98 | 12.42 | 12.58 | 3,766,773 | +0.17(+1.35%) |
Dec 18, 2018 | 12.22 | 12.47 | 12.15 | 12.41 | 3,916,227 | +0.22(+1.81%) |
Dec 17, 2018 | 12.49 | 12.71 | 12.18 | 12.19 | 4,224,451 | -0.33(-2.61%) |
Dec 14, 2018 | 12.35 | 12.55 | 12.25 | 12.52 | 1,982,554 | -0.03(-0.21%) |
Dec 13, 2018 | 12.34 | 12.71 | 12.34 | 12.54 | 3,651,722 | +0.13(+1.07%) |
Dec 12, 2018 | 12.33 | 12.55 | 12.23 | 12.41 | 3,075,537 | +0.26(+2.18%) |
Dec 11, 2018 | 12.25 | 12.40 | 12.08 | 12.15 | 3,697,543 | +0.02(+0.15%) |
Dec 10, 2018 | 12.13 | 12.24 | 11.87 | 12.13 | 3,260,893 | -0.07(-0.58%) |
Dec 07, 2018 | 12.25 | 12.57 | 12.14 | 12.20 | 4,389,212 | -0.05(-0.43%) |
Dec 06, 2018 | 11.76 | 12.26 | 11.72 | 12.25 | 4,307,463 | +0.30(+2.51%) |
Dec 04, 2018 | 11.97 | 12.20 | 11.89 | 11.95 | 4,339,632 | +0.00(+0.00%) |
Dec 03, 2018 | 12.07 | 12.25 | 11.77 | 11.95 | 3,420,627 | +0.10(+0.82%) |
Nov 30, 2018 | 11.98 | 12.14 | 11.61 | 11.85 | 5,250,241 | -0.23(-1.90%) |
Nov 29, 2018 | 11.46 | 12.24 | 11.44 | 12.08 | 5,876,692 | +0.60(+5.22%) |
Nov 28, 2018 | 11.07 | 11.61 | 10.93 | 11.48 | 5,496,367 | +0.52(+4.74%) |
Nov 27, 2018 | 10.78 | 11.05 | 10.73 | 10.96 | 6,886,129 | +0.15(+1.39%) |
Nov 26, 2018 | 11.75 | 11.75 | 10.58 | 10.81 | 7,862,336 | -0.72(-6.26%) |
Nov 23, 2018 | 11.65 | 11.69 | 11.53 | 11.54 | 609,720 | -0.19(-1.65%) |
Nov 21, 2018 | 11.73 | 11.73 | 11.73 | 0 | +0.12(+1.06%) | |
Nov 20, 2018 | 11.63 | 11.89 | 11.54 | 11.61 | 3,393,473 | -0.22(-1.86%) |
Nov 19, 2018 | 11.88 | 11.98 | 11.78 | 11.83 | 2,105,578 | -0.09(-0.74%) |
Nov 16, 2018 | 11.87 | 12.15 | 11.78 | 11.92 | 3,880,129 | +0.11(+0.90%) |
Nov 15, 2018 | 11.93 | 12.08 | 11.69 | 11.81 | 5,811,159 | -0.08(-0.67%) |
Nov 14, 2018 | 11.90 | 12.19 | 11.85 | 11.89 | 4,780,561 | -0.04(-0.37%) |
Nov 13, 2018 | 12.22 | 12.27 | 11.79 | 11.93 | 3,683,536 | -0.39(-3.15%) |
Nov 12, 2018 | 12.63 | 12.74 | 12.30 | 12.32 | 3,709,314 | -0.46(-3.59%) |
Nov 09, 2018 | 13.04 | 13.10 | 12.43 | 12.78 | 7,842,061 | -0.04(-0.28%) |
Nov 08, 2018 | 13.13 | 13.50 | 12.72 | 12.82 | 6,646,699 | -0.71(-5.23%) |
Nov 07, 2018 | 13.27 | 13.71 | 13.27 | 13.52 | 3,474,539 | +0.11(+0.85%) |
Nov 06, 2018 | 13.46 | 13.63 | 13.37 | 13.41 | 5,279,339 | -0.15(-1.09%) |
Nov 05, 2018 | 13.37 | 13.64 | 13.37 | 13.56 | 4,790,989 | +0.18(+1.37%) |
Nov 02, 2018 | 13.14 | 13.44 | 12.94 | 13.37 | 2,612,329 | +0.10(+0.72%) |
Nov 01, 2018 | 12.72 | 13.36 | 12.66 | 13.28 | 5,304,765 | +0.72(+5.77%) |
Oct 31, 2018 | 12.48 | 12.68 | 12.24 | 12.55 | 7,425,887 | +0.17(+1.34%) |
Oct 30, 2018 | 12.14 | 12.47 | 12.09 | 12.39 | 5,745,062 | +0.29(+2.38%) |
Oct 29, 2018 | 12.71 | 12.74 | 11.88 | 12.10 | 7,122,888 | -0.51(-4.08%) |
Oct 26, 2018 | 12.49 | 12.77 | 12.42 | 12.62 | 2,617,945 | -0.05(-0.41%) |
Oct 25, 2018 | 12.32 | 12.76 | 12.23 | 12.67 | 3,511,099 | +0.41(+3.34%) |
Oct 24, 2018 | 12.68 | 12.68 | 12.21 | 12.26 | 4,856,390 | -0.44(-3.44%) |
Oct 23, 2018 | 12.52 | 12.80 | 12.29 | 12.69 | 4,834,923 | +0.04(+0.34%) |
Oct 22, 2018 | 12.97 | 13.30 | 12.50 | 12.65 | 3,320,263 | -0.26(-2.03%) |
Oct 19, 2018 | 12.86 | 13.15 | 12.83 | 12.91 | 6,060,017 | +0.13(+1.02%) |
Oct 18, 2018 | 13.15 | 13.33 | 12.69 | 12.78 | 4,850,389 | -0.39(-2.98%) |
Oct 17, 2018 | 13.44 | 13.80 | 13.07 | 13.17 | 4,792,171 | -0.58(-4.25%) |
Oct 16, 2018 | 13.58 | 13.82 | 13.58 | 13.76 | 2,210,955 | +0.34(+2.54%) |
Oct 15, 2018 | 13.46 | 13.62 | 13.22 | 13.42 | 4,876,680 | +0.03(+0.26%) |
Oct 12, 2018 | 13.74 | 13.76 | 13.17 | 13.38 | 3,476,916 | -0.10(-0.71%) |
Oct 11, 2018 | 13.58 | 13.65 | 13.44 | 13.48 | 3,887,240 | -0.08(-0.58%) |
Oct 10, 2018 | 13.64 | 13.74 | 13.54 | 13.56 | 3,834,360 | -0.17(-1.21%) |
Oct 09, 2018 | 13.78 | 13.87 | 13.59 | 13.72 | 2,777,483 | -0.17(-1.26%) |
Oct 08, 2018 | 13.43 | 13.95 | 13.39 | 13.90 | 5,513,942 | +0.41(+3.04%) |
Oct 05, 2018 | 13.48 | 13.62 | 13.37 | 13.49 | 3,264,752 | +0.10(+0.78%) |
Oct 04, 2018 | 13.39 | 13.46 | 13.06 | 13.38 | 5,522,330 | -0.05(-0.39%) |
Oct 03, 2018 | 14.19 | 14.19 | 13.42 | 13.44 | 5,381,595 | -0.57(-4.05%) |
Oct 02, 2018 | 14.07 | 14.21 | 13.93 | 14.00 | 1,427,852 | -0.17(-1.23%) |