Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.11 | 12.11 | 11.89 | 12.07 | 2,072,408 | +0.06(+0.52%) |
Dec 28, 2018 | 12.05 | 12.14 | 11.92 | 12.01 | 2,125,612 | +0.01(+0.10%) |
Dec 27, 2018 | 11.90 | 12.00 | 11.64 | 12.00 | 1,856,212 | -0.03(-0.29%) |
Dec 26, 2018 | 11.67 | 12.06 | 11.57 | 12.03 | 1,398,462 | +0.39(+3.38%) |
Dec 24, 2018 | 12.23 | 12.27 | 11.63 | 11.64 | 1,171,138 | -0.62(-5.06%) |
Dec 21, 2018 | 12.31 | 12.60 | 12.19 | 12.26 | 4,462,119 | -0.03(-0.25%) |
Dec 20, 2018 | 12.50 | 12.58 | 12.17 | 12.29 | 3,303,048 | -0.17(-1.38%) |
Dec 19, 2018 | 12.57 | 12.65 | 12.36 | 12.46 | 2,590,898 | -0.09(-0.72%) |
Dec 18, 2018 | 12.54 | 12.66 | 12.49 | 12.55 | 2,493,213 | +0.10(+0.80%) |
Dec 17, 2018 | 12.90 | 12.96 | 12.42 | 12.45 | 2,139,285 | -0.43(-3.32%) |
Dec 14, 2018 | 12.85 | 12.92 | 12.82 | 12.88 | 1,099,023 | -0.03(-0.22%) |
Dec 13, 2018 | 12.91 | 13.09 | 12.90 | 12.91 | 1,209,214 | +0.01(+0.10%) |
Dec 12, 2018 | 13.32 | 13.43 | 12.89 | 12.90 | 1,876,667 | -0.31(-2.34%) |
Dec 11, 2018 | 13.34 | 13.48 | 13.20 | 13.20 | 1,513,357 | -0.07(-0.49%) |
Dec 10, 2018 | 13.53 | 13.53 | 13.15 | 13.27 | 2,340,872 | -0.26(-1.89%) |
Dec 07, 2018 | 13.48 | 13.60 | 13.42 | 13.53 | 2,082,664 | -0.02(-0.16%) |
Dec 06, 2018 | 13.22 | 13.56 | 13.01 | 13.55 | 2,227,451 | +0.22(+1.64%) |
Dec 04, 2018 | 13.57 | 13.62 | 13.29 | 13.33 | 1,951,896 | -0.27(-1.97%) |
Dec 03, 2018 | 13.61 | 13.74 | 13.51 | 13.60 | 1,493,355 | +0.07(+0.48%) |
Nov 30, 2018 | 13.42 | 13.55 | 13.38 | 13.53 | 2,430,736 | +0.11(+0.81%) |
Nov 29, 2018 | 13.45 | 13.51 | 13.32 | 13.42 | 1,877,555 | -0.06(-0.44%) |
Nov 28, 2018 | 13.36 | 13.48 | 13.31 | 13.48 | 2,066,478 | +0.13(+0.96%) |
Nov 27, 2018 | 13.51 | 13.55 | 13.35 | 13.35 | 2,351,119 | -0.18(-1.34%) |
Nov 26, 2018 | 13.64 | 13.64 | 13.47 | 13.53 | 1,421,179 | -0.01(-0.05%) |
Nov 23, 2018 | 13.50 | 13.63 | 13.40 | 13.54 | 394,546 | +0.04(+0.30%) |
Nov 21, 2018 | 13.50 | 13.50 | 13.50 | 0 | +0.02(+0.14%) | |
Nov 20, 2018 | 13.57 | 13.66 | 13.44 | 13.48 | 2,210,223 | -0.16(-1.14%) |
Nov 19, 2018 | 13.78 | 13.91 | 13.55 | 13.64 | 2,517,879 | -0.14(-1.02%) |
Nov 16, 2018 | 13.67 | 13.80 | 13.63 | 13.78 | 1,927,858 | +0.06(+0.43%) |
Nov 15, 2018 | 13.80 | 13.81 | 13.59 | 13.72 | 2,975,527 | -0.12(-0.88%) |
Nov 14, 2018 | 13.89 | 13.96 | 13.66 | 13.84 | 2,946,553 | +0.00(+0.02%) |
Nov 13, 2018 | 13.70 | 13.90 | 13.66 | 13.84 | 4,978,135 | +0.20(+1.46%) |
Nov 12, 2018 | 13.68 | 13.83 | 13.61 | 13.64 | 1,497,105 | -0.06(-0.41%) |
Nov 09, 2018 | 13.78 | 13.82 | 13.64 | 13.69 | 1,775,617 | -0.11(-0.77%) |
Nov 08, 2018 | 13.67 | 13.80 | 13.67 | 13.80 | 2,022,290 | +0.08(+0.62%) |
Nov 07, 2018 | 13.65 | 13.73 | 13.53 | 13.71 | 1,906,416 | +0.15(+1.12%) |
Nov 06, 2018 | 13.51 | 13.65 | 13.49 | 13.56 | 1,753,001 | +0.07(+0.53%) |
Nov 05, 2018 | 13.32 | 13.63 | 13.32 | 13.49 | 2,427,541 | +0.18(+1.32%) |
Nov 02, 2018 | 13.41 | 13.41 | 13.21 | 13.32 | 2,681,732 | -0.05(-0.37%) |
Nov 01, 2018 | 13.21 | 13.38 | 13.11 | 13.37 | 3,254,748 | +0.20(+1.52%) |
Oct 31, 2018 | 13.38 | 13.45 | 13.16 | 13.17 | 3,966,019 | -0.17(-1.27%) |
Oct 30, 2018 | 13.40 | 13.55 | 13.32 | 13.34 | 2,231,029 | -0.01(-0.05%) |
Oct 29, 2018 | 13.48 | 13.63 | 13.24 | 13.34 | 3,151,615 | -0.10(-0.74%) |
Oct 26, 2018 | 13.74 | 13.78 | 13.34 | 13.44 | 2,508,456 | -0.40(-2.86%) |
Oct 25, 2018 | 13.65 | 13.90 | 13.52 | 13.84 | 2,228,490 | +0.20(+1.49%) |
Oct 24, 2018 | 13.80 | 13.86 | 13.58 | 13.63 | 6,200,187 | -0.10(-0.72%) |
Oct 23, 2018 | 13.64 | 13.83 | 13.57 | 13.73 | 1,918,785 | -0.02(-0.13%) |
Oct 22, 2018 | 13.96 | 14.03 | 13.73 | 13.75 | 1,656,458 | -0.16(-1.15%) |
Oct 19, 2018 | 13.90 | 13.99 | 13.84 | 13.91 | 1,827,011 | +0.04(+0.27%) |
Oct 18, 2018 | 13.90 | 14.05 | 13.82 | 13.87 | 1,229,684 | -0.04(-0.31%) |
Oct 17, 2018 | 13.95 | 14.03 | 13.81 | 13.92 | 1,748,787 | -0.10(-0.70%) |
Oct 16, 2018 | 13.84 | 14.08 | 13.73 | 14.01 | 1,286,065 | +0.22(+1.59%) |
Oct 15, 2018 | 13.65 | 13.94 | 13.63 | 13.80 | 2,055,780 | +0.12(+0.86%) |
Oct 12, 2018 | 13.86 | 13.88 | 13.56 | 13.68 | 1,904,742 | -0.06(-0.45%) |
Oct 11, 2018 | 14.31 | 14.31 | 13.72 | 13.74 | 2,006,097 | -0.55(-3.87%) |
Oct 10, 2018 | 14.39 | 14.51 | 14.29 | 14.29 | 1,797,495 | -0.15(-1.03%) |
Oct 09, 2018 | 14.41 | 14.50 | 14.35 | 14.44 | 1,346,971 | +0.02(+0.11%) |
Oct 08, 2018 | 14.24 | 14.51 | 14.24 | 14.43 | 2,030,825 | +0.20(+1.39%) |
Oct 05, 2018 | 14.24 | 14.35 | 14.20 | 14.23 | 2,289,836 | -0.02(-0.11%) |
Oct 04, 2018 | 14.26 | 14.32 | 14.14 | 14.24 | 1,664,730 | -0.11(-0.80%) |
Oct 03, 2018 | 14.51 | 14.57 | 14.28 | 14.36 | 1,630,366 | -0.14(-0.98%) |
Oct 02, 2018 | 14.50 | 14.58 | 14.45 | 14.50 | 2,193,180 | +0.01(+0.04%) |