Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.32 | 11.43 | 11.20 | 11.28 | 4,372,410 | -0.02(-0.16%) |
Dec 28, 2018 | 11.38 | 11.43 | 11.20 | 11.30 | 4,324,229 | +0.26(+2.39%) |
Dec 27, 2018 | 10.90 | 11.03 | 10.74 | 11.03 | 5,843,936 | -0.08(-0.74%) |
Dec 26, 2018 | 10.76 | 11.12 | 10.57 | 11.12 | 4,465,579 | +0.36(+3.30%) |
Dec 24, 2018 | 10.79 | 11.01 | 10.70 | 10.76 | 2,716,911 | -0.05(-0.51%) |
Dec 21, 2018 | 11.02 | 11.15 | 10.79 | 10.82 | 3,797,968 | -0.18(-1.66%) |
Dec 20, 2018 | 10.92 | 11.02 | 10.86 | 11.00 | 7,969,320 | -0.14(-1.23%) |
Dec 19, 2018 | 11.41 | 11.47 | 11.04 | 11.13 | 4,293,320 | -0.06(-0.57%) |
Dec 18, 2018 | 11.39 | 11.43 | 11.13 | 11.20 | 4,212,646 | +0.04(+0.33%) |
Dec 17, 2018 | 11.30 | 11.37 | 11.14 | 11.16 | 3,735,072 | -0.11(-0.97%) |
Dec 14, 2018 | 11.39 | 11.49 | 11.25 | 11.27 | 3,391,886 | -0.16(-1.43%) |
Dec 13, 2018 | 11.61 | 11.66 | 11.35 | 11.43 | 4,750,854 | -0.08(-0.71%) |
Dec 12, 2018 | 11.53 | 11.70 | 11.47 | 11.52 | 4,090,114 | +0.36(+3.27%) |
Dec 11, 2018 | 11.50 | 11.52 | 11.13 | 11.15 | 6,749,378 | -0.13(-1.13%) |
Dec 10, 2018 | 11.38 | 11.42 | 11.18 | 11.28 | 3,501,962 | -0.17(-1.51%) |
Dec 07, 2018 | 11.63 | 11.74 | 11.42 | 11.45 | 3,675,046 | -0.26(-2.18%) |
Dec 06, 2018 | 11.64 | 11.71 | 11.45 | 11.71 | 5,855,559 | -0.33(-2.73%) |
Dec 04, 2018 | 12.39 | 12.41 | 12.00 | 12.04 | 3,717,520 | -0.47(-3.79%) |
Dec 03, 2018 | 12.57 | 12.59 | 12.48 | 12.51 | 2,364,741 | +0.18(+1.48%) |
Nov 30, 2018 | 12.31 | 12.40 | 12.30 | 12.33 | 2,394,569 | -0.12(-0.95%) |
Nov 29, 2018 | 12.49 | 12.53 | 12.40 | 12.45 | 2,140,450 | -0.15(-1.23%) |
Nov 28, 2018 | 12.44 | 12.61 | 12.28 | 12.60 | 3,410,812 | +0.05(+0.44%) |
Nov 27, 2018 | 12.46 | 12.60 | 12.40 | 12.55 | 1,982,491 | -0.03(-0.22%) |
Nov 26, 2018 | 12.56 | 12.63 | 12.53 | 12.57 | 1,855,457 | +0.31(+2.53%) |
Nov 23, 2018 | 12.24 | 12.37 | 12.24 | 12.26 | 1,272,245 | -0.13(-1.03%) |
Nov 21, 2018 | 12.39 | 12.39 | 12.39 | 0 | +0.27(+2.26%) | |
Nov 20, 2018 | 12.18 | 12.23 | 12.06 | 12.12 | 2,988,210 | -0.32(-2.56%) |
Nov 19, 2018 | 12.49 | 12.52 | 12.34 | 12.44 | 2,742,455 | -0.05(-0.37%) |
Nov 16, 2018 | 12.46 | 12.52 | 12.37 | 12.48 | 2,101,970 | -0.03(-0.22%) |
Nov 15, 2018 | 12.34 | 12.55 | 12.27 | 12.51 | 3,470,781 | +0.03(+0.22%) |
Nov 14, 2018 | 12.56 | 12.58 | 12.36 | 12.48 | 2,523,572 | +0.05(+0.44%) |
Nov 13, 2018 | 12.36 | 12.57 | 12.36 | 12.43 | 2,314,481 | +0.01(+0.07%) |
Nov 12, 2018 | 12.57 | 12.58 | 12.40 | 12.42 | 1,667,107 | -0.34(-2.64%) |
Nov 09, 2018 | 12.76 | 12.82 | 12.69 | 12.76 | 1,856,345 | -0.14(-1.06%) |
Nov 08, 2018 | 13.20 | 13.29 | 12.87 | 12.89 | 3,242,733 | -0.26(-2.01%) |
Nov 07, 2018 | 13.05 | 13.18 | 12.97 | 13.16 | 2,192,236 | +0.32(+2.48%) |
Nov 06, 2018 | 12.80 | 12.87 | 12.77 | 12.84 | 1,349,900 | -0.02(-0.14%) |
Nov 05, 2018 | 13.00 | 13.03 | 12.84 | 12.86 | 1,437,556 | -0.12(-0.91%) |
Nov 02, 2018 | 13.20 | 13.20 | 12.89 | 12.97 | 2,154,981 | +0.05(+0.35%) |
Nov 01, 2018 | 12.89 | 12.96 | 12.82 | 12.93 | 3,756,613 | +0.26(+2.09%) |
Oct 31, 2018 | 12.55 | 12.81 | 12.55 | 12.66 | 3,338,536 | +0.22(+1.76%) |
Oct 30, 2018 | 12.42 | 12.46 | 12.33 | 12.45 | 4,278,377 | +0.37(+3.09%) |
Oct 29, 2018 | 12.30 | 12.31 | 11.97 | 12.07 | 3,726,494 | +0.05(+0.38%) |
Oct 26, 2018 | 11.98 | 12.12 | 11.85 | 12.03 | 2,932,354 | -0.12(-0.98%) |
Oct 25, 2018 | 12.23 | 12.29 | 12.09 | 12.15 | 3,489,821 | +0.11(+0.91%) |
Oct 24, 2018 | 12.30 | 12.32 | 12.04 | 12.04 | 4,434,447 | -0.37(-3.01%) |
Oct 23, 2018 | 12.31 | 12.46 | 12.25 | 12.41 | 3,303,425 | -0.14(-1.09%) |
Oct 22, 2018 | 12.67 | 12.69 | 12.52 | 12.55 | 2,090,275 | -0.06(-0.51%) |
Oct 19, 2018 | 12.57 | 12.74 | 12.56 | 12.61 | 1,932,842 | -0.01(-0.07%) |
Oct 18, 2018 | 12.87 | 12.90 | 12.58 | 12.62 | 3,040,502 | -0.40(-3.08%) |
Oct 17, 2018 | 13.01 | 13.16 | 12.93 | 13.02 | 1,906,731 | -0.03(-0.21%) |
Oct 16, 2018 | 13.01 | 13.06 | 12.94 | 13.05 | 1,529,348 | +0.09(+0.70%) |
Oct 15, 2018 | 13.01 | 13.08 | 12.93 | 12.96 | 1,699,516 | -0.05(-0.35%) |
Oct 12, 2018 | 13.20 | 13.21 | 12.84 | 13.00 | 2,635,804 | +0.15(+1.13%) |
Oct 11, 2018 | 13.07 | 13.11 | 12.85 | 12.86 | 3,322,835 | -0.40(-3.02%) |
Oct 10, 2018 | 13.59 | 13.59 | 13.26 | 13.26 | 1,854,633 | -0.26(-1.95%) |
Oct 09, 2018 | 13.53 | 13.59 | 13.45 | 13.52 | 1,574,659 | -0.07(-0.54%) |
Oct 08, 2018 | 13.44 | 13.62 | 13.42 | 13.59 | 2,227,809 | -0.18(-1.32%) |
Oct 05, 2018 | 13.87 | 13.89 | 13.71 | 13.78 | 2,209,527 | -0.32(-2.26%) |
Oct 04, 2018 | 14.13 | 14.20 | 13.96 | 14.10 | 1,917,643 | +0.04(+0.26%) |
Oct 03, 2018 | 14.10 | 14.12 | 13.99 | 14.06 | 1,240,843 | +0.04(+0.26%) |
Oct 02, 2018 | 14.08 | 14.10 | 13.99 | 14.02 | 1,865,880 | -0.16(-1.16%) |