Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.36 | 10.45 | 10.21 | 10.36 | 5,116,859 | -0.01(-0.09%) |
Dec 28, 2018 | 10.47 | 10.50 | 10.30 | 10.37 | 6,631,579 | +0.19(+1.87%) |
Dec 27, 2018 | 10.09 | 10.19 | 9.902 | 10.18 | 6,518,895 | -0.12(-1.20%) |
Dec 26, 2018 | 9.968 | 10.30 | 9.758 | 10.30 | 5,150,595 | +0.36(+3.65%) |
Dec 24, 2018 | 9.959 | 10.10 | 9.882 | 9.940 | 3,792,304 | -0.09(-0.86%) |
Dec 21, 2018 | 10.22 | 10.32 | 10.02 | 10.03 | 6,467,517 | -0.02(-0.19%) |
Dec 20, 2018 | 10.11 | 10.18 | 9.968 | 10.04 | 5,678,800 | -0.18(-1.77%) |
Dec 19, 2018 | 10.51 | 10.57 | 10.15 | 10.23 | 6,652,541 | -0.16(-1.56%) |
Dec 18, 2018 | 10.56 | 10.60 | 10.32 | 10.39 | 5,163,957 | -0.05(-0.46%) |
Dec 17, 2018 | 10.55 | 10.67 | 10.41 | 10.44 | 7,232,774 | -0.15(-1.44%) |
Dec 14, 2018 | 10.66 | 10.76 | 10.55 | 10.59 | 4,215,512 | -0.15(-1.42%) |
Dec 13, 2018 | 10.91 | 10.92 | 10.69 | 10.74 | 4,531,302 | -0.06(-0.53%) |
Dec 12, 2018 | 10.77 | 10.96 | 10.70 | 10.80 | 8,886,508 | +0.38(+3.66%) |
Dec 11, 2018 | 10.73 | 10.74 | 10.36 | 10.42 | 9,060,344 | -0.08(-0.73%) |
Dec 10, 2018 | 10.62 | 10.69 | 10.35 | 10.49 | 9,728,308 | -0.10(-0.99%) |
Dec 07, 2018 | 10.77 | 10.86 | 10.53 | 10.60 | 6,512,490 | -0.21(-1.94%) |
Dec 06, 2018 | 10.62 | 10.83 | 10.54 | 10.81 | 9,108,300 | -0.30(-2.66%) |
Dec 04, 2018 | 11.43 | 11.44 | 11.03 | 11.10 | 7,286,570 | -0.43(-3.72%) |
Dec 03, 2018 | 11.61 | 11.65 | 11.46 | 11.53 | 4,094,405 | +0.26(+2.28%) |
Nov 30, 2018 | 11.21 | 11.31 | 11.19 | 11.28 | 2,376,650 | -0.10(-0.92%) |
Nov 29, 2018 | 11.45 | 11.49 | 11.33 | 11.38 | 3,726,857 | -0.17(-1.49%) |
Nov 28, 2018 | 11.35 | 11.57 | 11.25 | 11.55 | 5,111,746 | +0.17(+1.51%) |
Nov 27, 2018 | 11.32 | 11.43 | 11.27 | 11.38 | 4,529,644 | -0.15(-1.32%) |
Nov 26, 2018 | 11.48 | 11.59 | 11.48 | 11.53 | 3,354,721 | +0.29(+2.54%) |
Nov 23, 2018 | 11.22 | 11.31 | 11.22 | 11.25 | 2,094,232 | -0.16(-1.42%) |
Nov 21, 2018 | 11.41 | 11.41 | 11.41 | 0 | +0.23(+2.05%) | |
Nov 20, 2018 | 11.31 | 11.35 | 11.15 | 11.18 | 7,302,991 | -0.55(-4.71%) |
Nov 19, 2018 | 11.77 | 11.85 | 11.65 | 11.73 | 3,265,647 | -0.08(-0.65%) |
Nov 16, 2018 | 11.76 | 11.85 | 11.69 | 11.81 | 2,510,521 | -0.04(-0.32%) |
Nov 15, 2018 | 11.71 | 11.87 | 11.66 | 11.85 | 5,480,228 | +0.00(+0.00%) |
Nov 14, 2018 | 12.00 | 12.02 | 11.71 | 11.85 | 4,684,437 | -0.09(-0.72%) |
Nov 13, 2018 | 11.86 | 12.08 | 11.84 | 11.93 | 5,330,758 | +0.02(+0.16%) |
Nov 12, 2018 | 12.11 | 12.12 | 11.90 | 11.91 | 4,008,513 | -0.32(-2.65%) |
Nov 09, 2018 | 12.26 | 12.31 | 12.18 | 12.24 | 3,180,923 | -0.07(-0.54%) |
Nov 08, 2018 | 12.47 | 12.54 | 12.28 | 12.31 | 2,583,286 | -0.14(-1.15%) |
Nov 07, 2018 | 12.45 | 12.49 | 12.33 | 12.45 | 3,563,677 | +0.25(+2.03%) |
Nov 06, 2018 | 12.17 | 12.24 | 12.14 | 12.20 | 2,370,183 | +0.03(+0.24%) |
Nov 05, 2018 | 12.25 | 12.29 | 12.13 | 12.17 | 3,139,084 | -0.08(-0.62%) |
Nov 02, 2018 | 12.46 | 12.51 | 12.19 | 12.25 | 6,290,874 | -0.08(-0.62%) |
Nov 01, 2018 | 12.33 | 12.38 | 12.13 | 12.32 | 7,038,990 | -0.01(-0.08%) |
Oct 31, 2018 | 12.31 | 12.55 | 12.30 | 12.33 | 5,895,517 | +0.11(+0.94%) |
Oct 30, 2018 | 12.18 | 12.24 | 12.07 | 12.22 | 6,044,165 | +0.30(+2.48%) |
Oct 29, 2018 | 12.23 | 12.28 | 11.84 | 11.92 | 5,939,482 | +0.02(+0.16%) |
Oct 26, 2018 | 11.90 | 12.02 | 11.77 | 11.90 | 5,582,733 | +0.02(+0.16%) |
Oct 25, 2018 | 11.91 | 11.98 | 11.85 | 11.89 | 3,940,378 | +0.20(+1.71%) |
Oct 24, 2018 | 12.04 | 12.05 | 11.68 | 11.69 | 5,156,127 | -0.57(-4.67%) |
Oct 23, 2018 | 12.15 | 12.32 | 12.08 | 12.26 | 4,772,811 | -0.15(-1.23%) |
Oct 22, 2018 | 12.56 | 12.57 | 12.39 | 12.41 | 2,519,789 | -0.12(-0.99%) |
Oct 19, 2018 | 12.53 | 12.64 | 12.49 | 12.53 | 3,179,979 | -0.01(-0.08%) |
Oct 18, 2018 | 12.82 | 12.83 | 12.53 | 12.54 | 3,302,174 | -0.41(-3.17%) |
Oct 17, 2018 | 12.95 | 13.07 | 12.82 | 12.95 | 2,365,754 | -0.01(-0.07%) |
Oct 16, 2018 | 12.98 | 12.98 | 12.89 | 12.96 | 2,534,482 | +0.07(+0.52%) |
Oct 15, 2018 | 12.90 | 12.99 | 12.85 | 12.90 | 3,495,507 | +0.02(+0.15%) |
Oct 12, 2018 | 13.13 | 13.13 | 12.73 | 12.88 | 4,850,375 | +0.08(+0.60%) |
Oct 11, 2018 | 12.97 | 13.05 | 12.75 | 12.80 | 5,736,444 | -0.32(-2.47%) |
Oct 10, 2018 | 13.47 | 13.47 | 13.13 | 13.13 | 2,881,276 | -0.27(-1.99%) |
Oct 09, 2018 | 13.36 | 13.47 | 13.31 | 13.39 | 2,598,177 | -0.12(-0.92%) |
Oct 08, 2018 | 13.39 | 13.54 | 13.37 | 13.52 | 3,028,249 | -0.13(-0.98%) |
Oct 05, 2018 | 13.76 | 13.78 | 13.57 | 13.65 | 2,853,322 | -0.24(-1.72%) |
Oct 04, 2018 | 13.96 | 14.03 | 13.75 | 13.89 | 4,188,311 | -0.10(-0.75%) |
Oct 03, 2018 | 13.91 | 14.03 | 13.86 | 13.99 | 3,648,688 | +0.06(+0.41%) |
Oct 02, 2018 | 13.95 | 13.97 | 13.85 | 13.94 | 2,777,878 | -0.26(-1.81%) |