Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.72 | 11.72 | 11.23 | 11.42 | 4,553,500 | -0.24(-2.06%) |
Dec 28, 2018 | 12.16 | 12.24 | 11.62 | 11.66 | 3,004,200 | -0.43(-3.56%) |
Dec 27, 2018 | 11.71 | 12.10 | 11.56 | 12.09 | 3,032,017 | +0.09(+0.75%) |
Dec 26, 2018 | 11.00 | 12.00 | 10.78 | 12.00 | 3,367,964 | +1.08(+9.89%) |
Dec 24, 2018 | 11.50 | 11.61 | 10.86 | 10.92 | 2,357,000 | -0.77(-6.59%) |
Dec 21, 2018 | 11.70 | 11.96 | 11.62 | 11.69 | 9,557,200 | +0.08(+0.69%) |
Dec 20, 2018 | 11.55 | 11.99 | 11.49 | 11.61 | 3,531,139 | -0.15(-1.28%) |
Dec 19, 2018 | 11.89 | 12.26 | 11.68 | 11.76 | 3,947,271 | -0.07(-0.59%) |
Dec 18, 2018 | 12.00 | 12.04 | 11.57 | 11.83 | 3,876,167 | -0.12(-1.00%) |
Dec 17, 2018 | 12.26 | 12.52 | 11.86 | 11.95 | 3,269,705 | -0.39(-3.16%) |
Dec 14, 2018 | 12.60 | 12.78 | 12.29 | 12.34 | 2,048,700 | -0.42(-3.29%) |
Dec 13, 2018 | 13.03 | 13.09 | 12.71 | 12.76 | 2,112,778 | -0.20(-1.54%) |
Dec 12, 2018 | 13.03 | 13.33 | 12.96 | 12.96 | 2,670,593 | +0.01(+0.08%) |
Dec 11, 2018 | 13.16 | 13.26 | 12.94 | 12.95 | 2,209,456 | +0.03(+0.23%) |
Dec 10, 2018 | 13.22 | 13.47 | 12.90 | 12.92 | 2,631,444 | -0.45(-3.37%) |
Dec 07, 2018 | 13.78 | 13.94 | 13.31 | 13.37 | 2,850,300 | -0.16(-1.18%) |
Dec 06, 2018 | 13.44 | 13.60 | 13.19 | 13.53 | 3,392,237 | -0.10(-0.73%) |
Dec 04, 2018 | 14.17 | 14.31 | 13.61 | 13.63 | 1,670,300 | -0.51(-3.61%) |
Dec 03, 2018 | 14.30 | 14.30 | 13.62 | 14.14 | 3,917,616 | +0.30(+2.17%) |
Nov 30, 2018 | 13.68 | 13.96 | 13.68 | 13.84 | 2,506,100 | +0.06(+0.44%) |
Nov 29, 2018 | 13.70 | 13.88 | 13.63 | 13.78 | 1,873,966 | +0.09(+0.66%) |
Nov 28, 2018 | 13.39 | 13.70 | 13.19 | 13.69 | 2,000,132 | +0.25(+1.86%) |
Nov 27, 2018 | 13.69 | 13.79 | 13.12 | 13.44 | 2,484,040 | -0.28(-2.04%) |
Nov 26, 2018 | 13.57 | 13.88 | 13.46 | 13.72 | 2,159,230 | +0.21(+1.55%) |
Nov 23, 2018 | 13.53 | 13.63 | 13.29 | 13.51 | 1,194,600 | -0.34(-2.45%) |
Nov 21, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.10(+0.73%) | |
Nov 20, 2018 | 14.04 | 14.14 | 13.66 | 13.75 | 3,334,837 | -0.52(-3.64%) |
Nov 19, 2018 | 14.35 | 14.46 | 14.22 | 14.27 | 2,149,166 | -0.13(-0.90%) |
Nov 16, 2018 | 14.54 | 14.69 | 14.38 | 14.40 | 2,413,100 | -0.06(-0.41%) |
Nov 15, 2018 | 14.41 | 14.65 | 14.34 | 14.46 | 2,726,583 | -0.13(-0.89%) |
Nov 14, 2018 | 15.59 | 15.64 | 14.41 | 14.59 | 4,367,244 | -0.70(-4.58%) |
Nov 13, 2018 | 15.31 | 15.55 | 15.13 | 15.29 | 3,010,359 | +0.04(+0.26%) |
Nov 12, 2018 | 15.79 | 15.79 | 15.23 | 15.25 | 2,648,960 | -0.31(-1.99%) |
Nov 09, 2018 | 15.17 | 15.78 | 15.14 | 15.56 | 1,724,100 | +0.16(+1.04%) |
Nov 08, 2018 | 15.85 | 16.00 | 15.36 | 15.40 | 1,565,892 | -0.45(-2.84%) |
Nov 07, 2018 | 15.75 | 15.89 | 15.47 | 15.85 | 2,445,640 | +0.28(+1.80%) |
Nov 06, 2018 | 15.48 | 15.81 | 15.25 | 15.57 | 2,498,836 | +0.13(+0.84%) |
Nov 05, 2018 | 15.15 | 15.50 | 15.10 | 15.44 | 3,546,159 | +0.58(+3.90%) |
Nov 02, 2018 | 15.72 | 15.84 | 14.75 | 14.86 | 3,344,500 | -0.78(-4.99%) |
Nov 01, 2018 | 15.54 | 16.09 | 15.45 | 15.64 | 3,941,125 | -0.01(-0.06%) |
Oct 31, 2018 | 14.43 | 15.78 | 14.43 | 15.65 | 6,852,270 | +1.38(+9.67%) |
Oct 30, 2018 | 12.97 | 14.62 | 12.81 | 14.27 | 5,825,764 | +0.97(+7.29%) |
Oct 29, 2018 | 13.59 | 13.84 | 13.16 | 13.30 | 3,884,804 | -0.24(-1.77%) |
Oct 26, 2018 | 13.54 | 13.75 | 13.36 | 13.54 | 4,668,400 | -0.21(-1.53%) |
Oct 25, 2018 | 13.53 | 13.88 | 13.34 | 13.75 | 4,814,889 | +0.40(+3.00%) |
Oct 24, 2018 | 14.38 | 14.54 | 13.35 | 13.35 | 3,871,990 | -0.93(-6.51%) |
Oct 23, 2018 | 14.02 | 14.45 | 13.94 | 14.28 | 4,200,247 | -0.02(-0.14%) |
Oct 22, 2018 | 14.50 | 14.60 | 14.13 | 14.30 | 2,335,435 | -0.24(-1.65%) |
Oct 19, 2018 | 14.48 | 14.80 | 14.47 | 14.54 | 2,412,400 | +0.09(+0.62%) |
Oct 18, 2018 | 14.33 | 14.60 | 14.18 | 14.45 | 2,243,072 | -0.06(-0.41%) |
Oct 17, 2018 | 14.73 | 14.86 | 14.43 | 14.51 | 1,437,682 | -0.24(-1.63%) |
Oct 16, 2018 | 14.55 | 14.81 | 14.46 | 14.75 | 2,650,966 | +0.22(+1.51%) |
Oct 15, 2018 | 14.41 | 14.81 | 14.33 | 14.53 | 3,028,991 | +0.37(+2.61%) |
Oct 12, 2018 | 14.39 | 14.39 | 13.90 | 14.16 | 2,055,100 | +0.02(+0.14%) |
Oct 11, 2018 | 14.14 | 14.52 | 13.97 | 14.14 | 2,724,566 | -0.02(-0.14%) |
Oct 10, 2018 | 14.56 | 14.69 | 14.15 | 14.16 | 2,769,539 | -0.39(-2.68%) |
Oct 09, 2018 | 14.09 | 14.64 | 14.02 | 14.55 | 2,935,556 | +0.50(+3.56%) |
Oct 08, 2018 | 13.78 | 14.21 | 13.71 | 14.05 | 2,401,681 | +0.01(+0.07%) |
Oct 05, 2018 | 14.32 | 14.41 | 13.98 | 14.04 | 2,055,400 | -0.22(-1.54%) |
Oct 04, 2018 | 14.24 | 14.48 | 14.01 | 14.26 | 3,638,829 | +0.00(+0.00%) |
Oct 03, 2018 | 14.09 | 14.48 | 13.94 | 14.26 | 3,901,371 | +0.23(+1.64%) |
Oct 02, 2018 | 14.01 | 14.27 | 13.87 | 14.03 | 2,915,483 | +0.02(+0.14%) |