Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.10 | 11.22 | 10.67 | 10.93 | 1,258,900 | -0.14(-1.26%) |
Dec 28, 2018 | 11.01 | 11.33 | 10.89 | 11.07 | 1,633,900 | +0.07(+0.64%) |
Dec 27, 2018 | 10.89 | 11.25 | 10.50 | 11.00 | 2,632,361 | -0.07(-0.63%) |
Dec 26, 2018 | 10.65 | 11.08 | 10.37 | 11.07 | 1,285,622 | +0.49(+4.63%) |
Dec 24, 2018 | 10.79 | 10.87 | 10.55 | 10.58 | 701,900 | -0.25(-2.31%) |
Dec 21, 2018 | 11.31 | 11.48 | 10.81 | 10.83 | 6,313,100 | -0.65(-5.66%) |
Dec 20, 2018 | 11.56 | 11.81 | 11.38 | 11.48 | 2,054,660 | -0.11(-0.95%) |
Dec 19, 2018 | 11.69 | 12.20 | 11.58 | 11.59 | 2,392,121 | -0.07(-0.60%) |
Dec 18, 2018 | 11.63 | 11.95 | 11.47 | 11.66 | 2,013,185 | +0.22(+1.92%) |
Dec 17, 2018 | 11.17 | 11.64 | 11.15 | 11.44 | 1,889,686 | +0.22(+1.96%) |
Dec 14, 2018 | 11.25 | 11.57 | 11.17 | 11.22 | 1,283,400 | -0.16(-1.41%) |
Dec 13, 2018 | 11.71 | 11.80 | 11.38 | 11.38 | 1,410,380 | -0.33(-2.82%) |
Dec 12, 2018 | 11.55 | 11.87 | 11.39 | 11.71 | 1,433,993 | +0.31(+2.72%) |
Dec 11, 2018 | 11.65 | 11.79 | 11.39 | 11.40 | 1,638,940 | -0.10(-0.87%) |
Dec 10, 2018 | 12.15 | 12.39 | 11.48 | 11.50 | 2,261,212 | -0.66(-5.43%) |
Dec 07, 2018 | 12.38 | 12.66 | 12.13 | 12.16 | 1,692,200 | -0.23(-1.86%) |
Dec 06, 2018 | 11.78 | 12.43 | 11.65 | 12.39 | 2,445,979 | +0.48(+4.03%) |
Dec 04, 2018 | 12.34 | 12.50 | 11.80 | 11.91 | 2,107,800 | -0.64(-5.10%) |
Dec 03, 2018 | 12.64 | 12.71 | 12.19 | 12.55 | 1,923,128 | +0.07(+0.56%) |
Nov 30, 2018 | 12.74 | 12.83 | 12.40 | 12.48 | 1,796,100 | -0.27(-2.12%) |
Nov 29, 2018 | 12.74 | 12.93 | 12.68 | 12.75 | 928,998 | -0.06(-0.47%) |
Nov 28, 2018 | 12.58 | 12.84 | 11.95 | 12.81 | 1,664,717 | +0.23(+1.83%) |
Nov 27, 2018 | 12.37 | 12.65 | 12.30 | 12.58 | 1,416,288 | +0.14(+1.13%) |
Nov 26, 2018 | 12.47 | 12.64 | 12.31 | 12.44 | 2,287,644 | +0.06(+0.48%) |
Nov 23, 2018 | 12.23 | 12.53 | 12.17 | 12.38 | 553,500 | +0.10(+0.81%) |
Nov 21, 2018 | 12.28 | 12.28 | 12.28 | 0 | +0.05(+0.41%) | |
Nov 20, 2018 | 11.98 | 12.40 | 11.91 | 12.23 | 2,461,288 | +0.13(+1.07%) |
Nov 19, 2018 | 12.04 | 12.24 | 11.74 | 12.10 | 2,211,218 | +0.06(+0.50%) |
Nov 16, 2018 | 11.55 | 12.16 | 11.55 | 12.04 | 2,505,800 | +0.38(+3.26%) |
Nov 15, 2018 | 11.62 | 11.84 | 11.27 | 11.66 | 2,972,401 | -0.42(-3.48%) |
Nov 14, 2018 | 12.30 | 12.48 | 11.97 | 12.08 | 1,809,640 | -0.10(-0.82%) |
Nov 13, 2018 | 11.97 | 12.36 | 11.97 | 12.18 | 1,840,541 | +0.30(+2.53%) |
Nov 12, 2018 | 11.84 | 12.10 | 11.74 | 11.88 | 1,277,587 | -0.04(-0.34%) |
Nov 09, 2018 | 12.12 | 12.26 | 11.85 | 11.92 | 2,137,900 | -0.23(-1.89%) |
Nov 08, 2018 | 12.11 | 12.54 | 11.72 | 12.15 | 2,497,151 | -0.33(-2.64%) |
Nov 07, 2018 | 13.02 | 13.10 | 12.22 | 12.48 | 3,018,511 | -0.47(-3.63%) |
Nov 06, 2018 | 12.95 | 13.11 | 12.62 | 12.95 | 3,914,899 | +0.00(+0.00%) |
Nov 05, 2018 | 12.51 | 12.97 | 12.43 | 12.95 | 3,094,766 | +0.37(+2.94%) |
Nov 02, 2018 | 12.41 | 12.71 | 11.87 | 12.58 | 9,408,500 | +0.24(+1.94%) |
Nov 01, 2018 | 12.02 | 12.37 | 11.79 | 12.34 | 5,246,377 | +0.44(+3.70%) |
Oct 31, 2018 | 11.86 | 11.96 | 11.43 | 11.90 | 4,322,907 | +0.18(+1.54%) |
Oct 30, 2018 | 10.80 | 11.78 | 10.58 | 11.72 | 4,548,768 | +0.85(+7.82%) |
Oct 29, 2018 | 11.64 | 11.67 | 10.79 | 10.87 | 2,731,325 | -0.64(-5.56%) |
Oct 26, 2018 | 10.90 | 11.85 | 10.84 | 11.51 | 3,673,800 | +0.48(+4.35%) |
Oct 25, 2018 | 11.33 | 11.39 | 11.00 | 11.03 | 3,976,766 | -0.13(-1.16%) |
Oct 24, 2018 | 11.01 | 11.45 | 10.97 | 11.16 | 3,640,195 | +0.20(+1.82%) |
Oct 23, 2018 | 10.58 | 11.28 | 10.54 | 10.96 | 4,167,241 | +0.27(+2.53%) |
Oct 22, 2018 | 11.17 | 11.17 | 10.55 | 10.69 | 3,736,688 | -0.49(-4.38%) |
Oct 19, 2018 | 11.28 | 11.39 | 10.99 | 11.18 | 3,456,000 | -0.07(-0.62%) |
Oct 18, 2018 | 11.27 | 11.69 | 11.23 | 11.25 | 2,463,821 | -0.33(-2.85%) |
Oct 17, 2018 | 11.68 | 11.69 | 11.40 | 11.58 | 1,593,170 | -0.23(-1.95%) |
Oct 16, 2018 | 11.52 | 11.86 | 11.33 | 11.81 | 1,472,584 | +0.41(+3.60%) |
Oct 15, 2018 | 11.30 | 11.49 | 11.25 | 11.40 | 1,085,798 | +0.05(+0.44%) |
Oct 12, 2018 | 11.78 | 11.78 | 11.19 | 11.35 | 2,254,700 | -0.22(-1.90%) |
Oct 11, 2018 | 11.73 | 11.82 | 11.50 | 11.57 | 2,746,439 | -0.23(-1.95%) |
Oct 10, 2018 | 11.93 | 12.15 | 11.78 | 11.80 | 2,018,274 | -0.19(-1.58%) |
Oct 09, 2018 | 12.30 | 12.41 | 11.96 | 11.99 | 2,041,635 | -0.34(-2.76%) |
Oct 08, 2018 | 12.16 | 12.46 | 12.16 | 12.33 | 1,607,651 | +0.13(+1.07%) |
Oct 05, 2018 | 12.08 | 12.23 | 11.76 | 12.20 | 2,633,100 | +0.12(+0.99%) |
Oct 04, 2018 | 12.18 | 12.31 | 11.93 | 12.08 | 3,601,541 | -0.18(-1.47%) |
Oct 03, 2018 | 12.69 | 12.82 | 12.15 | 12.26 | 3,660,853 | -0.36(-2.85%) |
Oct 02, 2018 | 12.29 | 12.68 | 12.27 | 12.62 | 2,594,111 | +0.34(+2.77%) |