Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.47 | 11.60 | 11.07 | 11.36 | 5,479,131 | +0.03(+0.28%) |
Dec 28, 2018 | 11.47 | 11.55 | 11.28 | 11.33 | 6,735,706 | -0.23(-1.97%) |
Dec 27, 2018 | 11.31 | 11.56 | 11.09 | 11.56 | 7,075,978 | -0.02(-0.14%) |
Dec 26, 2018 | 11.28 | 11.59 | 11.05 | 11.58 | 5,602,262 | +0.41(+3.66%) |
Dec 24, 2018 | 11.47 | 11.58 | 11.17 | 11.17 | 4,169,625 | -0.44(-3.79%) |
Dec 21, 2018 | 11.92 | 11.94 | 11.57 | 11.61 | 6,205,135 | -0.46(-3.78%) |
Dec 20, 2018 | 12.23 | 12.28 | 11.99 | 12.06 | 5,439,702 | -0.22(-1.79%) |
Dec 19, 2018 | 12.53 | 12.74 | 12.18 | 12.28 | 5,309,226 | +0.05(+0.38%) |
Dec 18, 2018 | 12.44 | 12.48 | 12.15 | 12.24 | 4,513,752 | +0.10(+0.84%) |
Dec 17, 2018 | 12.22 | 12.32 | 12.04 | 12.13 | 4,753,011 | -0.02(-0.19%) |
Dec 14, 2018 | 12.30 | 12.45 | 12.11 | 12.16 | 4,793,714 | -0.15(-1.21%) |
Dec 13, 2018 | 12.61 | 12.61 | 12.29 | 12.31 | 5,076,299 | -0.15(-1.20%) |
Dec 12, 2018 | 12.54 | 12.61 | 12.44 | 12.46 | 3,639,334 | +0.33(+2.72%) |
Dec 11, 2018 | 12.32 | 12.37 | 12.06 | 12.13 | 5,876,638 | +0.08(+0.65%) |
Dec 10, 2018 | 12.02 | 12.10 | 11.84 | 12.05 | 4,538,193 | -0.01(-0.07%) |
Dec 07, 2018 | 12.42 | 12.54 | 12.03 | 12.06 | 6,380,719 | -0.52(-4.12%) |
Dec 06, 2018 | 12.54 | 12.58 | 12.31 | 12.58 | 9,602,171 | -0.39(-2.97%) |
Dec 04, 2018 | 13.42 | 13.43 | 12.94 | 12.96 | 8,045,974 | -0.61(-4.46%) |
Dec 03, 2018 | 13.39 | 13.61 | 13.34 | 13.57 | 11,431,938 | +0.53(+4.04%) |
Nov 30, 2018 | 13.02 | 13.11 | 12.95 | 13.04 | 5,374,543 | -0.22(-1.66%) |
Nov 29, 2018 | 13.14 | 13.32 | 13.09 | 13.26 | 3,524,403 | -0.09(-0.65%) |
Nov 28, 2018 | 13.00 | 13.37 | 12.85 | 13.35 | 5,098,611 | +0.22(+1.68%) |
Nov 27, 2018 | 13.27 | 13.31 | 13.07 | 13.13 | 7,992,652 | -0.28(-2.05%) |
Nov 26, 2018 | 13.08 | 13.42 | 13.04 | 13.40 | 9,281,215 | +0.85(+6.76%) |
Nov 23, 2018 | 12.44 | 12.60 | 12.43 | 12.55 | 2,436,173 | -0.17(-1.36%) |
Nov 21, 2018 | 12.72 | 12.72 | 12.72 | 0 | +0.29(+2.34%) | |
Nov 20, 2018 | 12.66 | 12.73 | 12.32 | 12.43 | 7,003,624 | -0.47(-3.65%) |
Nov 19, 2018 | 12.92 | 13.05 | 12.87 | 12.91 | 4,147,855 | -0.02(-0.18%) |
Nov 16, 2018 | 12.91 | 12.99 | 12.84 | 12.93 | 3,262,693 | -0.10(-0.78%) |
Nov 15, 2018 | 12.77 | 13.05 | 12.64 | 13.03 | 3,278,793 | +0.05(+0.36%) |
Nov 14, 2018 | 13.13 | 13.16 | 12.84 | 12.98 | 4,133,522 | +0.12(+0.92%) |
Nov 13, 2018 | 12.75 | 13.13 | 12.73 | 12.87 | 5,637,094 | +0.46(+3.74%) |
Nov 12, 2018 | 12.58 | 12.62 | 12.39 | 12.40 | 5,295,522 | -0.38(-2.95%) |
Nov 09, 2018 | 12.84 | 12.85 | 12.64 | 12.78 | 3,175,791 | -0.27(-2.05%) |
Nov 08, 2018 | 13.20 | 13.31 | 13.01 | 13.05 | 3,903,237 | -0.22(-1.66%) |
Nov 07, 2018 | 13.17 | 13.28 | 13.09 | 13.27 | 6,332,323 | +0.38(+2.93%) |
Nov 06, 2018 | 12.80 | 12.91 | 12.75 | 12.89 | 4,273,136 | +0.05(+0.37%) |
Nov 05, 2018 | 12.87 | 12.97 | 12.74 | 12.84 | 5,984,407 | +0.13(+1.05%) |
Nov 02, 2018 | 12.81 | 12.89 | 12.58 | 12.71 | 5,920,382 | +0.38(+3.06%) |
Nov 01, 2018 | 12.17 | 12.36 | 12.06 | 12.33 | 10,454,242 | +0.46(+3.84%) |
Oct 31, 2018 | 11.96 | 12.06 | 11.77 | 11.88 | 15,900,796 | -0.21(-1.76%) |
Oct 30, 2018 | 12.55 | 12.73 | 12.04 | 12.09 | 16,241,207 | -0.50(-3.94%) |
Oct 29, 2018 | 12.87 | 13.00 | 12.36 | 12.58 | 9,315,356 | -0.01(-0.06%) |
Oct 26, 2018 | 12.24 | 12.69 | 12.23 | 12.59 | 8,109,973 | -0.05(-0.43%) |
Oct 25, 2018 | 12.46 | 12.76 | 12.41 | 12.65 | 9,310,145 | +0.67(+5.58%) |
Oct 24, 2018 | 12.52 | 12.57 | 11.97 | 11.98 | 14,346,083 | -1.05(-8.08%) |
Oct 23, 2018 | 12.43 | 13.11 | 12.36 | 13.03 | 7,953,740 | +0.39(+3.05%) |
Oct 22, 2018 | 12.60 | 12.70 | 12.37 | 12.65 | 10,082,710 | +0.46(+3.74%) |
Oct 19, 2018 | 11.97 | 12.29 | 11.94 | 12.19 | 6,488,869 | +0.02(+0.13%) |
Oct 18, 2018 | 12.53 | 12.61 | 12.16 | 12.17 | 5,886,827 | -0.46(-3.61%) |
Oct 17, 2018 | 12.80 | 12.87 | 12.46 | 12.63 | 6,333,177 | -0.61(-4.57%) |
Oct 16, 2018 | 13.29 | 13.30 | 13.12 | 13.24 | 4,761,853 | +0.49(+3.82%) |
Oct 15, 2018 | 12.70 | 12.82 | 12.69 | 12.75 | 2,991,790 | +0.05(+0.43%) |
Oct 12, 2018 | 12.95 | 12.95 | 12.52 | 12.69 | 3,711,451 | -0.02(-0.12%) |
Oct 11, 2018 | 12.84 | 13.03 | 12.65 | 12.71 | 6,526,357 | +0.05(+0.43%) |
Oct 10, 2018 | 13.28 | 13.28 | 12.65 | 12.65 | 11,290,286 | -0.71(-5.29%) |
Oct 09, 2018 | 13.48 | 13.64 | 13.22 | 13.36 | 7,863,168 | -0.13(-0.93%) |
Oct 08, 2018 | 13.26 | 13.53 | 13.24 | 13.49 | 4,327,396 | -0.17(-1.27%) |
Oct 05, 2018 | 13.78 | 13.79 | 13.58 | 13.66 | 4,927,566 | -0.17(-1.19%) |
Oct 04, 2018 | 13.97 | 13.97 | 13.70 | 13.82 | 3,305,435 | -0.09(-0.62%) |
Oct 03, 2018 | 14.12 | 14.15 | 13.87 | 13.91 | 3,277,008 | -0.14(-1.01%) |
Oct 02, 2018 | 13.91 | 14.34 | 13.91 | 14.05 | 4,981,991 | -0.09(-0.61%) |