Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.42 | 11.49 | 11.19 | 11.41 | 1,798,468 | +0.01(+0.07%) |
Dec 28, 2018 | 11.50 | 11.66 | 11.36 | 11.41 | 2,205,263 | -0.05(-0.42%) |
Dec 27, 2018 | 11.24 | 11.45 | 11.12 | 11.45 | 2,089,945 | +0.12(+1.05%) |
Dec 26, 2018 | 11.05 | 11.33 | 10.98 | 11.33 | 2,443,517 | +0.33(+2.96%) |
Dec 24, 2018 | 11.13 | 11.20 | 11.01 | 11.01 | 1,750,320 | -0.16(-1.42%) |
Dec 21, 2018 | 11.19 | 11.39 | 11.11 | 11.17 | 3,297,452 | -0.02(-0.14%) |
Dec 20, 2018 | 11.61 | 11.64 | 11.17 | 11.18 | 3,418,693 | -0.48(-4.09%) |
Dec 19, 2018 | 12.03 | 12.14 | 11.64 | 11.66 | 2,687,032 | -0.38(-3.17%) |
Dec 18, 2018 | 12.06 | 12.17 | 11.98 | 12.04 | 2,303,211 | +0.02(+0.20%) |
Dec 17, 2018 | 12.48 | 12.53 | 12.00 | 12.02 | 2,640,175 | -0.46(-3.69%) |
Dec 14, 2018 | 12.42 | 12.59 | 12.40 | 12.48 | 1,821,908 | +0.01(+0.06%) |
Dec 13, 2018 | 12.36 | 12.53 | 12.36 | 12.47 | 1,548,348 | +0.10(+0.77%) |
Dec 12, 2018 | 12.45 | 12.65 | 12.38 | 12.38 | 1,982,367 | +0.03(+0.26%) |
Dec 11, 2018 | 12.38 | 12.51 | 12.34 | 12.34 | 2,748,636 | +0.06(+0.45%) |
Dec 10, 2018 | 12.42 | 12.43 | 12.26 | 12.29 | 2,024,023 | -0.14(-1.15%) |
Dec 07, 2018 | 12.60 | 12.66 | 12.38 | 12.43 | 2,658,947 | -0.19(-1.51%) |
Dec 06, 2018 | 12.40 | 12.64 | 12.30 | 12.62 | 2,647,805 | +0.17(+1.40%) |
Dec 04, 2018 | 12.63 | 12.65 | 12.41 | 12.45 | 1,748,181 | -0.23(-1.82%) |
Dec 03, 2018 | 12.63 | 12.75 | 12.45 | 12.68 | 1,340,536 | +0.06(+0.50%) |
Nov 30, 2018 | 12.56 | 12.65 | 12.49 | 12.61 | 2,839,238 | +0.04(+0.32%) |
Nov 29, 2018 | 12.50 | 12.68 | 12.49 | 12.57 | 1,396,430 | +0.04(+0.31%) |
Nov 28, 2018 | 12.44 | 12.65 | 12.38 | 12.53 | 2,099,428 | +0.09(+0.70%) |
Nov 27, 2018 | 12.52 | 12.56 | 12.42 | 12.45 | 1,558,184 | -0.06(-0.44%) |
Nov 26, 2018 | 12.39 | 12.60 | 12.38 | 12.50 | 1,649,954 | +0.17(+1.34%) |
Nov 23, 2018 | 12.36 | 12.47 | 12.34 | 12.34 | 1,470,310 | -0.06(-0.51%) |
Nov 21, 2018 | 12.40 | 12.40 | 12.40 | 0 | -0.05(-0.38%) | |
Nov 20, 2018 | 12.35 | 12.50 | 12.32 | 12.45 | 4,128,079 | +0.07(+0.57%) |
Nov 19, 2018 | 12.42 | 12.46 | 12.30 | 12.38 | 2,102,951 | -0.01(-0.06%) |
Nov 16, 2018 | 12.44 | 12.45 | 12.29 | 12.38 | 4,175,312 | -0.03(-0.25%) |
Nov 15, 2018 | 12.48 | 12.50 | 12.33 | 12.42 | 2,461,816 | -0.15(-1.19%) |
Nov 14, 2018 | 12.63 | 12.65 | 12.45 | 12.57 | 2,259,248 | -0.02(-0.19%) |
Nov 13, 2018 | 12.72 | 12.84 | 12.58 | 12.59 | 2,342,568 | -0.09(-0.69%) |
Nov 12, 2018 | 12.79 | 12.86 | 12.67 | 12.68 | 1,742,969 | -0.11(-0.86%) |
Nov 09, 2018 | 12.76 | 12.83 | 12.71 | 12.79 | 1,474,868 | -0.02(-0.12%) |
Nov 08, 2018 | 12.76 | 12.87 | 12.70 | 12.80 | 2,709,731 | +0.05(+0.37%) |
Nov 07, 2018 | 12.49 | 12.76 | 12.49 | 12.76 | 2,275,222 | +0.29(+2.34%) |
Nov 06, 2018 | 12.85 | 13.07 | 12.38 | 12.46 | 3,322,361 | -0.39(-3.01%) |
Nov 05, 2018 | 12.75 | 12.92 | 12.74 | 12.85 | 2,206,158 | +0.11(+0.87%) |
Nov 02, 2018 | 12.87 | 12.93 | 12.65 | 12.74 | 1,831,272 | -0.10(-0.80%) |
Nov 01, 2018 | 12.76 | 12.90 | 12.70 | 12.84 | 2,062,624 | +0.15(+1.18%) |
Oct 31, 2018 | 12.82 | 12.89 | 12.69 | 12.69 | 3,766,940 | -0.09(-0.68%) |
Oct 30, 2018 | 12.77 | 12.90 | 12.71 | 12.78 | 2,098,840 | +0.06(+0.49%) |
Oct 29, 2018 | 12.82 | 12.98 | 12.65 | 12.72 | 2,088,799 | -0.02(-0.12%) |
Oct 26, 2018 | 12.76 | 12.81 | 12.57 | 12.73 | 2,129,439 | -0.03(-0.25%) |
Oct 25, 2018 | 12.60 | 12.87 | 12.56 | 12.76 | 1,841,181 | +0.20(+1.63%) |
Oct 24, 2018 | 12.72 | 12.75 | 12.54 | 12.56 | 1,852,231 | -0.14(-1.11%) |
Oct 23, 2018 | 12.72 | 12.76 | 12.46 | 12.70 | 2,547,132 | -0.05(-0.43%) |
Oct 22, 2018 | 12.87 | 12.92 | 12.74 | 12.76 | 1,842,585 | -0.09(-0.73%) |
Oct 19, 2018 | 12.86 | 12.90 | 12.83 | 12.85 | 1,891,206 | -0.02(-0.18%) |
Oct 18, 2018 | 13.03 | 13.03 | 12.87 | 12.87 | 1,575,563 | -0.15(-1.14%) |
Oct 17, 2018 | 13.01 | 13.11 | 12.92 | 13.02 | 1,263,368 | +0.02(+0.12%) |
Oct 16, 2018 | 12.95 | 13.11 | 12.85 | 13.01 | 2,111,609 | +0.12(+0.91%) |
Oct 15, 2018 | 12.96 | 13.00 | 12.87 | 12.89 | 1,558,722 | -0.03(-0.24%) |
Oct 12, 2018 | 12.99 | 13.05 | 12.82 | 12.92 | 2,615,840 | -0.01(-0.06%) |
Oct 11, 2018 | 13.27 | 13.29 | 12.90 | 12.93 | 2,102,135 | -0.32(-2.43%) |
Oct 10, 2018 | 13.38 | 13.42 | 13.25 | 13.25 | 1,411,161 | -0.16(-1.17%) |
Oct 09, 2018 | 13.56 | 13.56 | 13.39 | 13.41 | 1,274,571 | -0.15(-1.10%) |
Oct 08, 2018 | 13.34 | 13.60 | 13.34 | 13.56 | 1,241,738 | +0.23(+1.71%) |
Oct 05, 2018 | 13.38 | 13.44 | 13.33 | 13.33 | 1,429,647 | -0.02(-0.18%) |
Oct 04, 2018 | 13.60 | 13.62 | 13.34 | 13.35 | 1,775,372 | -0.28(-2.07%) |
Oct 03, 2018 | 13.54 | 13.66 | 13.52 | 13.63 | 1,688,467 | +0.10(+0.75%) |
Oct 02, 2018 | 13.57 | 13.64 | 13.48 | 13.53 | 1,189,448 | -0.04(-0.29%) |