Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.91 | 12.06 | 11.76 | 12.00 | 531,114 | +0.12(+1.02%) |
Dec 28, 2018 | 11.94 | 12.15 | 11.84 | 11.87 | 751,052 | -0.07(-0.61%) |
Dec 27, 2018 | 11.66 | 11.96 | 11.53 | 11.95 | 1,060,984 | +0.10(+0.85%) |
Dec 26, 2018 | 11.36 | 11.90 | 11.19 | 11.85 | 873,104 | +0.51(+4.53%) |
Dec 24, 2018 | 11.60 | 11.70 | 11.32 | 11.33 | 514,799 | -0.31(-2.68%) |
Dec 21, 2018 | 11.76 | 12.10 | 11.63 | 11.65 | 1,608,156 | -0.13(-1.09%) |
Dec 20, 2018 | 11.58 | 11.98 | 11.48 | 11.77 | 1,217,183 | +0.18(+1.59%) |
Dec 19, 2018 | 12.18 | 12.41 | 11.46 | 11.59 | 2,093,226 | +0.21(+1.83%) |
Dec 18, 2018 | 11.48 | 11.54 | 11.33 | 11.38 | 1,272,537 | +0.02(+0.14%) |
Dec 17, 2018 | 11.44 | 11.61 | 11.28 | 11.36 | 1,219,225 | -0.11(-0.98%) |
Dec 14, 2018 | 11.61 | 11.73 | 11.42 | 11.48 | 461,897 | -0.21(-1.78%) |
Dec 13, 2018 | 11.86 | 11.97 | 11.64 | 11.69 | 509,040 | -0.22(-1.88%) |
Dec 12, 2018 | 11.94 | 12.10 | 11.83 | 11.91 | 590,206 | +0.10(+0.88%) |
Dec 11, 2018 | 12.06 | 12.20 | 11.69 | 11.81 | 937,210 | -0.10(-0.81%) |
Dec 10, 2018 | 12.03 | 12.06 | 11.64 | 11.90 | 879,758 | -0.19(-1.59%) |
Dec 07, 2018 | 12.31 | 12.41 | 11.99 | 12.09 | 557,471 | -0.26(-2.08%) |
Dec 06, 2018 | 12.31 | 12.35 | 12.03 | 12.35 | 647,776 | -0.11(-0.90%) |
Dec 04, 2018 | 13.08 | 13.16 | 12.40 | 12.46 | 722,790 | -0.62(-4.72%) |
Dec 03, 2018 | 13.12 | 13.22 | 12.86 | 13.08 | 536,825 | +0.10(+0.74%) |
Nov 30, 2018 | 13.15 | 13.19 | 12.85 | 12.98 | 535,511 | -0.20(-1.52%) |
Nov 29, 2018 | 13.18 | 13.27 | 12.91 | 13.18 | 1,124,534 | -0.06(-0.48%) |
Nov 28, 2018 | 12.86 | 13.30 | 12.74 | 13.25 | 918,921 | +0.41(+3.18%) |
Nov 27, 2018 | 12.81 | 12.91 | 12.75 | 12.84 | 542,543 | +0.02(+0.13%) |
Nov 26, 2018 | 13.18 | 13.22 | 12.72 | 12.82 | 544,632 | -0.33(-2.50%) |
Nov 23, 2018 | 12.94 | 13.29 | 12.90 | 13.15 | 423,094 | +0.14(+1.11%) |
Nov 21, 2018 | 13.01 | 13.01 | 13.01 | 0 | +0.24(+1.88%) | |
Nov 20, 2018 | 13.17 | 13.19 | 12.72 | 12.77 | 728,741 | -0.51(-3.86%) |
Nov 19, 2018 | 13.40 | 13.52 | 13.21 | 13.28 | 707,188 | -0.17(-1.25%) |
Nov 16, 2018 | 13.40 | 13.54 | 13.32 | 13.45 | 400,386 | -0.06(-0.42%) |
Nov 15, 2018 | 13.17 | 13.54 | 13.01 | 13.50 | 575,188 | +0.26(+1.94%) |
Nov 14, 2018 | 13.30 | 13.50 | 13.17 | 13.25 | 542,451 | +0.00(+0.00%) |
Nov 13, 2018 | 13.26 | 13.46 | 13.16 | 13.25 | 498,562 | +0.05(+0.36%) |
Nov 12, 2018 | 13.42 | 13.46 | 13.14 | 13.20 | 563,848 | -0.21(-1.55%) |
Nov 09, 2018 | 13.68 | 13.72 | 13.28 | 13.41 | 546,616 | -0.37(-2.68%) |
Nov 08, 2018 | 13.91 | 13.95 | 13.64 | 13.78 | 608,325 | -0.19(-1.38%) |
Nov 07, 2018 | 13.88 | 13.99 | 13.77 | 13.97 | 509,262 | +0.09(+0.63%) |
Nov 06, 2018 | 13.83 | 13.91 | 13.74 | 13.88 | 661,873 | +0.06(+0.41%) |
Nov 05, 2018 | 13.91 | 13.99 | 13.69 | 13.83 | 748,766 | -0.01(-0.06%) |
Nov 02, 2018 | 13.86 | 14.05 | 13.75 | 13.83 | 879,376 | +0.02(+0.12%) |
Nov 01, 2018 | 13.32 | 13.96 | 13.32 | 13.82 | 1,217,360 | +0.51(+3.86%) |
Oct 31, 2018 | 13.46 | 13.46 | 13.14 | 13.30 | 754,390 | -0.03(-0.24%) |
Oct 30, 2018 | 13.18 | 13.40 | 13.14 | 13.34 | 2,082,445 | +0.24(+1.84%) |
Oct 29, 2018 | 13.18 | 13.35 | 12.98 | 13.10 | 1,447,857 | +0.02(+0.12%) |
Oct 26, 2018 | 13.17 | 13.31 | 12.74 | 13.08 | 701,954 | -0.20(-1.51%) |
Oct 25, 2018 | 13.31 | 13.32 | 13.10 | 13.28 | 1,068,819 | +0.03(+0.24%) |
Oct 24, 2018 | 13.50 | 13.54 | 13.23 | 13.25 | 1,410,039 | -0.27(-2.02%) |
Oct 23, 2018 | 13.26 | 13.58 | 13.02 | 13.52 | 1,317,863 | +0.08(+0.60%) |
Oct 22, 2018 | 13.51 | 13.63 | 13.34 | 13.44 | 1,099,712 | -0.02(-0.18%) |
Oct 19, 2018 | 13.67 | 13.83 | 13.28 | 13.46 | 997,658 | -0.22(-1.58%) |
Oct 18, 2018 | 13.85 | 13.99 | 13.54 | 13.68 | 840,033 | -0.25(-1.78%) |
Oct 17, 2018 | 13.71 | 14.02 | 13.59 | 13.93 | 983,461 | +0.18(+1.34%) |
Oct 16, 2018 | 13.52 | 13.78 | 13.29 | 13.75 | 1,231,064 | +0.28(+2.08%) |
Oct 15, 2018 | 13.18 | 13.71 | 13.16 | 13.46 | 1,436,221 | +0.29(+2.19%) |
Oct 12, 2018 | 13.86 | 13.90 | 13.02 | 13.18 | 1,871,919 | -0.17(-1.26%) |
Oct 11, 2018 | 13.66 | 13.75 | 13.31 | 13.34 | 1,119,336 | -0.42(-3.09%) |
Oct 10, 2018 | 14.02 | 14.07 | 13.77 | 13.77 | 939,300 | -0.25(-1.77%) |
Oct 09, 2018 | 14.31 | 14.36 | 13.87 | 14.02 | 1,162,354 | -0.32(-2.24%) |
Oct 08, 2018 | 14.23 | 14.43 | 14.15 | 14.34 | 1,162,073 | +0.15(+1.07%) |
Oct 05, 2018 | 14.31 | 14.40 | 14.05 | 14.19 | 976,198 | -0.14(-0.95%) |
Oct 04, 2018 | 14.53 | 14.53 | 14.20 | 14.32 | 1,139,146 | -0.23(-1.60%) |
Oct 03, 2018 | 14.36 | 14.56 | 14.18 | 14.55 | 1,021,615 | +0.27(+1.91%) |
Oct 02, 2018 | 14.31 | 14.40 | 14.24 | 14.28 | 1,141,334 | -0.05(-0.34%) |