Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.27 | 11.39 | 11.13 | 11.34 | 11,912,046 | +0.13(+1.16%) |
Dec 28, 2018 | 11.26 | 11.38 | 11.16 | 11.21 | 11,326,126 | -0.01(-0.07%) |
Dec 27, 2018 | 11.03 | 11.23 | 10.80 | 11.22 | 15,935,044 | -0.07(-0.61%) |
Dec 26, 2018 | 10.67 | 11.29 | 10.47 | 11.29 | 15,153,057 | +0.68(+6.44%) |
Dec 24, 2018 | 10.86 | 10.98 | 10.60 | 10.60 | 9,025,975 | -0.37(-3.36%) |
Dec 21, 2018 | 10.98 | 11.18 | 10.92 | 10.97 | 31,221,586 | -0.03(-0.28%) |
Dec 20, 2018 | 10.96 | 11.21 | 10.87 | 11.00 | 17,972,832 | -0.05(-0.42%) |
Dec 19, 2018 | 11.35 | 11.49 | 10.93 | 11.05 | 22,996,570 | -0.29(-2.57%) |
Dec 18, 2018 | 11.56 | 11.71 | 11.26 | 11.34 | 18,229,362 | -0.15(-1.34%) |
Dec 17, 2018 | 11.56 | 11.79 | 11.42 | 11.49 | 16,253,145 | -0.12(-0.99%) |
Dec 14, 2018 | 11.74 | 12.06 | 11.58 | 11.61 | 25,399,272 | -0.28(-2.32%) |
Dec 13, 2018 | 12.34 | 12.36 | 11.83 | 11.89 | 16,393,835 | -0.40(-3.25%) |
Dec 12, 2018 | 12.43 | 12.45 | 12.15 | 12.29 | 19,122,958 | +0.07(+0.56%) |
Dec 11, 2018 | 12.42 | 12.54 | 12.15 | 12.22 | 18,304,096 | -0.06(-0.50%) |
Dec 10, 2018 | 12.60 | 12.79 | 12.15 | 12.28 | 20,181,664 | -0.56(-4.36%) |
Dec 07, 2018 | 13.12 | 13.32 | 12.76 | 12.84 | 15,956,272 | -0.29(-2.22%) |
Dec 06, 2018 | 13.08 | 13.20 | 12.81 | 13.13 | 16,451,672 | -0.26(-1.95%) |
Dec 04, 2018 | 14.06 | 14.11 | 13.28 | 13.39 | 17,024,636 | -0.76(-5.37%) |
Dec 03, 2018 | 14.31 | 14.39 | 13.95 | 14.15 | 12,244,963 | +0.08(+0.55%) |
Nov 30, 2018 | 13.87 | 14.10 | 13.87 | 14.07 | 14,617,102 | +0.15(+1.10%) |
Nov 29, 2018 | 13.94 | 14.07 | 13.87 | 13.92 | 9,858,236 | -0.17(-1.20%) |
Nov 28, 2018 | 13.93 | 14.14 | 13.73 | 14.09 | 8,856,429 | +0.18(+1.27%) |
Nov 27, 2018 | 13.96 | 14.12 | 13.87 | 13.91 | 10,036,559 | -0.14(-0.98%) |
Nov 26, 2018 | 13.84 | 14.22 | 13.84 | 14.05 | 14,088,136 | +0.41(+3.04%) |
Nov 23, 2018 | 13.62 | 13.79 | 13.48 | 13.64 | 6,154,831 | -0.08(-0.61%) |
Nov 21, 2018 | 13.72 | 13.72 | 13.72 | 0 | +0.17(+1.23%) | |
Nov 20, 2018 | 13.73 | 13.80 | 13.50 | 13.55 | 14,214,073 | -0.33(-2.36%) |
Nov 19, 2018 | 13.90 | 14.09 | 13.76 | 13.88 | 13,184,208 | -0.02(-0.16%) |
Nov 16, 2018 | 13.93 | 14.08 | 13.85 | 13.90 | 13,344,568 | -0.13(-0.92%) |
Nov 15, 2018 | 13.68 | 14.07 | 13.54 | 14.03 | 14,053,730 | +0.18(+1.32%) |
Nov 14, 2018 | 14.11 | 14.16 | 13.62 | 13.85 | 19,459,682 | -0.15(-1.09%) |
Nov 13, 2018 | 13.89 | 14.21 | 13.89 | 14.00 | 15,463,376 | -0.04(-0.27%) |
Nov 12, 2018 | 14.31 | 14.41 | 14.01 | 14.04 | 12,378,296 | -0.32(-2.22%) |
Nov 09, 2018 | 14.24 | 14.40 | 14.21 | 14.36 | 17,861,128 | +0.11(+0.80%) |
Nov 08, 2018 | 14.14 | 14.35 | 14.13 | 14.24 | 13,531,520 | +0.03(+0.21%) |
Nov 07, 2018 | 14.13 | 14.29 | 13.95 | 14.21 | 14,372,747 | +0.08(+0.59%) |
Nov 06, 2018 | 14.04 | 14.18 | 13.87 | 14.13 | 12,902,713 | +0.08(+0.54%) |
Nov 05, 2018 | 14.00 | 14.14 | 13.83 | 14.05 | 14,948,119 | +0.05(+0.33%) |
Nov 02, 2018 | 14.11 | 14.27 | 13.89 | 14.01 | 14,002,928 | +0.03(+0.22%) |
Nov 01, 2018 | 13.90 | 14.02 | 13.79 | 13.98 | 15,914,873 | +0.17(+1.27%) |
Oct 31, 2018 | 13.73 | 14.10 | 13.68 | 13.80 | 18,354,410 | +0.26(+1.91%) |
Oct 30, 2018 | 13.36 | 13.58 | 13.23 | 13.54 | 20,862,460 | +0.25(+1.89%) |
Oct 29, 2018 | 13.21 | 13.45 | 13.10 | 13.29 | 21,065,284 | +0.33(+2.52%) |
Oct 26, 2018 | 12.86 | 13.13 | 12.76 | 12.97 | 20,242,490 | -0.06(-0.47%) |
Oct 25, 2018 | 12.69 | 13.15 | 12.62 | 13.03 | 20,317,062 | +0.47(+3.75%) |
Oct 24, 2018 | 13.13 | 13.15 | 12.53 | 12.56 | 18,861,040 | -0.62(-4.73%) |
Oct 23, 2018 | 12.84 | 13.30 | 12.78 | 13.18 | 27,688,440 | +0.07(+0.52%) |
Oct 22, 2018 | 13.60 | 13.62 | 13.07 | 13.11 | 28,591,262 | -0.45(-3.31%) |
Oct 19, 2018 | 13.70 | 13.90 | 13.54 | 13.56 | 26,595,856 | -0.20(-1.44%) |
Oct 18, 2018 | 13.38 | 13.95 | 13.38 | 13.76 | 37,637,148 | -0.49(-3.41%) |
Oct 17, 2018 | 14.14 | 14.33 | 13.94 | 14.24 | 21,114,482 | +0.12(+0.86%) |
Oct 16, 2018 | 14.11 | 14.13 | 13.86 | 14.12 | 20,185,648 | +0.08(+0.60%) |
Oct 15, 2018 | 14.15 | 14.27 | 14.01 | 14.04 | 21,775,166 | -0.14(-0.97%) |
Oct 12, 2018 | 14.90 | 14.90 | 13.93 | 14.18 | 26,218,390 | -0.45(-3.07%) |
Oct 11, 2018 | 15.09 | 15.14 | 14.62 | 14.62 | 16,499,776 | -0.52(-3.41%) |
Oct 10, 2018 | 15.58 | 15.69 | 15.13 | 15.14 | 16,155,228 | -0.40(-2.54%) |
Oct 09, 2018 | 15.55 | 15.65 | 15.44 | 15.54 | 12,058,806 | -0.06(-0.39%) |
Oct 08, 2018 | 15.37 | 15.66 | 15.37 | 15.60 | 13,948,130 | +0.17(+1.13%) |
Oct 05, 2018 | 15.62 | 15.66 | 15.35 | 15.42 | 12,996,705 | -0.11(-0.73%) |
Oct 04, 2018 | 15.41 | 15.76 | 15.39 | 15.54 | 16,926,078 | +0.23(+1.49%) |
Oct 03, 2018 | 15.13 | 15.38 | 15.06 | 15.31 | 11,293,134 | +0.29(+1.92%) |
Oct 02, 2018 | 15.13 | 15.19 | 14.98 | 15.02 | 12,987,204 | -0.09(-0.60%) |