Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.08 | 12.17 | 11.61 | 12.08 | 1,068,841 | +0.10(+0.81%) |
Dec 28, 2018 | 12.01 | 12.18 | 11.80 | 11.98 | 1,583,907 | -0.01(-0.07%) |
Dec 27, 2018 | 11.90 | 12.12 | 11.41 | 11.99 | 1,953,275 | -0.19(-1.53%) |
Dec 26, 2018 | 11.60 | 12.18 | 11.21 | 12.18 | 2,469,186 | +0.67(+5.85%) |
Dec 24, 2018 | 11.52 | 11.81 | 11.24 | 11.50 | 1,110,371 | -0.11(-0.92%) |
Dec 21, 2018 | 12.14 | 12.52 | 11.61 | 11.61 | 5,644,623 | -0.53(-4.38%) |
Dec 20, 2018 | 12.10 | 12.44 | 11.86 | 12.14 | 1,879,703 | +0.10(+0.81%) |
Dec 19, 2018 | 12.33 | 12.68 | 11.96 | 12.04 | 1,810,305 | -0.25(-2.02%) |
Dec 18, 2018 | 12.42 | 12.75 | 12.22 | 12.29 | 1,705,993 | +0.05(+0.43%) |
Dec 17, 2018 | 12.04 | 12.84 | 11.96 | 12.24 | 2,202,153 | +0.18(+1.47%) |
Dec 14, 2018 | 12.08 | 12.45 | 11.97 | 12.06 | 1,685,024 | -0.04(-0.37%) |
Dec 13, 2018 | 12.16 | 12.43 | 11.97 | 12.10 | 2,286,422 | -0.03(-0.22%) |
Dec 12, 2018 | 12.64 | 12.68 | 12.10 | 12.13 | 2,039,703 | -0.28(-2.28%) |
Dec 11, 2018 | 12.68 | 12.80 | 12.31 | 12.41 | 2,152,162 | +0.27(+2.19%) |
Dec 10, 2018 | 12.07 | 12.24 | 11.63 | 12.15 | 2,248,001 | +0.01(+0.07%) |
Dec 07, 2018 | 12.67 | 13.01 | 12.08 | 12.14 | 2,003,047 | -0.55(-4.33%) |
Dec 06, 2018 | 12.36 | 12.79 | 12.22 | 12.69 | 2,986,709 | +0.11(+0.84%) |
Dec 04, 2018 | 13.19 | 13.40 | 12.54 | 12.58 | 1,919,873 | -0.66(-5.02%) |
Dec 03, 2018 | 13.25 | 13.45 | 13.08 | 13.25 | 1,996,850 | +0.39(+3.03%) |
Nov 30, 2018 | 12.56 | 12.94 | 12.46 | 12.86 | 1,578,603 | +0.22(+1.75%) |
Nov 29, 2018 | 13.17 | 13.24 | 12.57 | 12.64 | 1,338,747 | -0.58(-4.36%) |
Nov 28, 2018 | 12.82 | 13.25 | 12.67 | 13.21 | 1,214,069 | +0.40(+3.11%) |
Nov 27, 2018 | 13.18 | 13.34 | 12.72 | 12.81 | 1,364,770 | -0.47(-3.54%) |
Nov 26, 2018 | 13.00 | 13.34 | 12.94 | 13.28 | 2,405,907 | +0.39(+3.02%) |
Nov 23, 2018 | 12.66 | 13.04 | 12.64 | 12.89 | 516,871 | +0.08(+0.62%) |
Nov 21, 2018 | 12.81 | 12.81 | 12.81 | 0 | +0.55(+4.48%) | |
Nov 20, 2018 | 12.77 | 12.98 | 12.18 | 12.26 | 2,009,808 | -0.67(-5.21%) |
Nov 19, 2018 | 12.96 | 13.20 | 12.83 | 12.94 | 1,181,698 | -0.08(-0.61%) |
Nov 16, 2018 | 12.94 | 13.33 | 12.84 | 13.02 | 2,378,400 | -0.04(-0.34%) |
Nov 15, 2018 | 12.64 | 13.08 | 12.34 | 13.06 | 1,828,920 | +0.28(+2.22%) |
Nov 14, 2018 | 12.57 | 12.91 | 12.49 | 12.78 | 4,044,930 | +0.43(+3.52%) |
Nov 13, 2018 | 12.67 | 12.90 | 12.32 | 12.34 | 3,201,832 | -0.20(-1.62%) |
Nov 12, 2018 | 12.67 | 12.89 | 12.47 | 12.55 | 1,623,019 | -0.09(-0.70%) |
Nov 09, 2018 | 13.01 | 13.04 | 12.47 | 12.64 | 3,050,107 | -0.58(-4.36%) |
Nov 08, 2018 | 13.37 | 13.72 | 13.14 | 13.21 | 2,080,460 | -0.23(-1.71%) |
Nov 07, 2018 | 13.13 | 13.53 | 12.68 | 13.44 | 2,543,724 | +0.27(+2.07%) |
Nov 06, 2018 | 13.17 | 13.52 | 12.94 | 13.17 | 2,244,359 | -0.04(-0.27%) |
Nov 05, 2018 | 13.80 | 14.11 | 13.07 | 13.20 | 2,638,790 | -0.63(-4.58%) |
Nov 02, 2018 | 14.13 | 14.13 | 13.28 | 13.84 | 4,023,415 | -0.04(-0.25%) |
Nov 01, 2018 | 13.86 | 14.38 | 13.63 | 13.87 | 2,895,971 | +0.17(+1.22%) |
Oct 31, 2018 | 13.52 | 14.08 | 13.47 | 13.71 | 3,379,891 | +0.62(+4.71%) |
Oct 30, 2018 | 12.60 | 13.20 | 12.11 | 13.09 | 5,148,793 | +0.39(+3.05%) |
Oct 29, 2018 | 15.57 | 16.33 | 12.48 | 12.70 | 5,850,287 | -1.94(-13.23%) |
Oct 26, 2018 | 13.97 | 14.72 | 13.77 | 14.64 | 2,773,155 | +0.41(+2.91%) |
Oct 25, 2018 | 13.80 | 14.36 | 13.70 | 14.23 | 2,086,699 | +0.66(+4.87%) |
Oct 24, 2018 | 14.46 | 14.58 | 13.57 | 13.57 | 2,064,463 | -1.05(-7.17%) |
Oct 23, 2018 | 13.99 | 14.88 | 13.78 | 14.61 | 2,347,125 | +0.36(+2.53%) |
Oct 22, 2018 | 14.41 | 14.49 | 14.11 | 14.25 | 1,748,993 | -0.05(-0.37%) |
Oct 19, 2018 | 14.10 | 14.33 | 13.76 | 14.30 | 1,900,267 | +0.42(+3.04%) |
Oct 18, 2018 | 14.11 | 14.52 | 13.71 | 13.88 | 2,070,813 | -0.59(-4.08%) |
Oct 17, 2018 | 14.82 | 14.97 | 14.16 | 14.47 | 2,346,182 | -0.47(-3.12%) |
Oct 16, 2018 | 14.76 | 14.94 | 14.60 | 14.94 | 1,175,886 | +0.40(+2.79%) |
Oct 15, 2018 | 14.21 | 14.79 | 14.18 | 14.53 | 2,216,850 | +0.18(+1.29%) |
Oct 12, 2018 | 14.97 | 14.97 | 13.99 | 14.35 | 2,339,778 | -0.32(-2.16%) |
Oct 11, 2018 | 14.89 | 15.38 | 14.66 | 14.67 | 2,198,558 | -0.31(-2.06%) |
Oct 10, 2018 | 15.00 | 15.41 | 14.71 | 14.97 | 2,242,747 | -0.30(-1.96%) |
Oct 09, 2018 | 15.95 | 15.99 | 15.05 | 15.27 | 1,754,570 | -0.73(-4.57%) |
Oct 08, 2018 | 15.41 | 16.01 | 15.31 | 16.00 | 1,846,427 | +0.37(+2.36%) |
Oct 05, 2018 | 16.23 | 16.24 | 15.42 | 15.63 | 1,597,529 | -0.65(-4.00%) |
Oct 04, 2018 | 16.58 | 16.70 | 16.22 | 16.29 | 1,038,675 | -0.34(-2.06%) |
Oct 03, 2018 | 16.66 | 16.92 | 16.50 | 16.63 | 1,149,972 | +0.07(+0.43%) |
Oct 02, 2018 | 16.36 | 16.77 | 16.32 | 16.56 | 1,295,924 | +0.11(+0.64%) |