Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.46 | 10.82 | 10.15 | 10.52 | 590,000 | +0.10(+1.00%) |
Dec 28, 2018 | 10.35 | 10.69 | 8.858 | 10.42 | 879,500 | +0.11(+1.03%) |
Dec 27, 2018 | 10.11 | 10.32 | 9.810 | 10.31 | 753,715 | +0.07(+0.64%) |
Dec 26, 2018 | 9.858 | 10.26 | 9.720 | 10.25 | 737,215 | +0.51(+5.26%) |
Dec 24, 2018 | 9.692 | 9.866 | 9.642 | 9.736 | 489,500 | -0.05(-0.51%) |
Dec 21, 2018 | 10.04 | 10.11 | 9.660 | 9.786 | 4,128,500 | -0.33(-3.22%) |
Dec 20, 2018 | 10.31 | 10.36 | 10.04 | 10.11 | 686,510 | -0.24(-2.30%) |
Dec 19, 2018 | 10.58 | 10.68 | 10.31 | 10.35 | 711,350 | -0.23(-2.16%) |
Dec 18, 2018 | 10.76 | 10.90 | 10.55 | 10.58 | 815,590 | -0.06(-0.56%) |
Dec 17, 2018 | 11.00 | 11.22 | 10.59 | 10.64 | 791,235 | -0.36(-3.29%) |
Dec 14, 2018 | 11.07 | 11.11 | 10.93 | 11.00 | 680,000 | -0.15(-1.35%) |
Dec 13, 2018 | 11.13 | 11.20 | 10.94 | 11.15 | 620,100 | +0.02(+0.18%) |
Dec 12, 2018 | 11.20 | 11.33 | 11.03 | 11.13 | 720,710 | +0.00(+0.02%) |
Dec 11, 2018 | 11.10 | 11.25 | 10.99 | 11.13 | 978,615 | +0.03(+0.31%) |
Dec 10, 2018 | 11.15 | 11.15 | 10.71 | 11.09 | 895,565 | -0.01(-0.07%) |
Dec 07, 2018 | 11.15 | 11.38 | 10.95 | 11.10 | 534,000 | -0.07(-0.59%) |
Dec 06, 2018 | 10.90 | 11.18 | 10.35 | 11.17 | 817,280 | +0.11(+1.03%) |
Dec 04, 2018 | 11.45 | 11.47 | 11.05 | 11.05 | 852,000 | -0.48(-4.14%) |
Dec 03, 2018 | 11.62 | 11.74 | 11.47 | 11.53 | 527,120 | -0.06(-0.52%) |
Nov 30, 2018 | 11.26 | 11.61 | 11.22 | 11.59 | 953,500 | +0.29(+2.53%) |
Nov 29, 2018 | 11.43 | 11.73 | 11.29 | 11.31 | 464,485 | -0.16(-1.38%) |
Nov 28, 2018 | 11.18 | 11.49 | 11.14 | 11.46 | 470,520 | +0.32(+2.83%) |
Nov 27, 2018 | 11.16 | 11.28 | 11.04 | 11.15 | 331,175 | -0.10(-0.92%) |
Nov 26, 2018 | 11.30 | 11.54 | 11.15 | 11.25 | 693,040 | +0.06(+0.50%) |
Nov 23, 2018 | 11.01 | 11.30 | 11.01 | 11.20 | 460,000 | +0.13(+1.14%) |
Nov 21, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.12(+1.06%) | |
Nov 20, 2018 | 11.07 | 11.14 | 10.52 | 10.95 | 670,025 | -0.21(-1.85%) |
Nov 19, 2018 | 11.49 | 11.49 | 11.11 | 11.16 | 886,560 | -0.33(-2.86%) |
Nov 16, 2018 | 11.35 | 11.56 | 11.28 | 11.49 | 1,098,000 | +0.06(+0.51%) |
Nov 15, 2018 | 11.35 | 11.53 | 11.25 | 11.43 | 647,875 | +0.05(+0.44%) |
Nov 14, 2018 | 11.70 | 11.72 | 11.37 | 11.38 | 551,560 | -0.23(-1.98%) |
Nov 13, 2018 | 11.72 | 11.85 | 11.61 | 11.61 | 692,360 | -0.05(-0.46%) |
Nov 12, 2018 | 11.67 | 11.73 | 11.53 | 11.66 | 693,450 | -0.02(-0.21%) |
Nov 09, 2018 | 11.64 | 11.73 | 11.48 | 11.69 | 792,500 | +0.02(+0.21%) |
Nov 08, 2018 | 11.73 | 11.79 | 11.58 | 11.66 | 884,940 | -0.09(-0.78%) |
Nov 07, 2018 | 11.65 | 11.81 | 11.54 | 11.76 | 1,320,960 | +0.18(+1.54%) |
Nov 06, 2018 | 11.44 | 11.74 | 11.29 | 11.58 | 1,099,740 | +0.12(+1.05%) |
Nov 05, 2018 | 11.76 | 11.83 | 11.23 | 11.46 | 1,647,990 | -0.30(-2.55%) |
Nov 02, 2018 | 12.35 | 12.55 | 11.73 | 11.76 | 1,395,000 | -0.64(-5.18%) |
Nov 01, 2018 | 12.50 | 12.80 | 12.24 | 12.40 | 1,485,510 | -0.42(-3.28%) |
Oct 31, 2018 | 12.67 | 13.00 | 12.67 | 12.82 | 866,985 | +0.28(+2.23%) |
Oct 30, 2018 | 12.22 | 12.55 | 12.22 | 12.54 | 605,375 | +0.29(+2.33%) |
Oct 29, 2018 | 12.60 | 12.70 | 12.05 | 12.25 | 715,405 | -0.22(-1.75%) |
Oct 26, 2018 | 12.31 | 12.60 | 12.27 | 12.47 | 528,500 | +0.02(+0.19%) |
Oct 25, 2018 | 12.31 | 12.63 | 12.25 | 12.45 | 734,060 | +0.18(+1.48%) |
Oct 24, 2018 | 12.42 | 12.43 | 12.16 | 12.27 | 899,490 | -0.17(-1.34%) |
Oct 23, 2018 | 12.34 | 12.53 | 12.30 | 12.43 | 538,345 | -0.06(-0.50%) |
Oct 22, 2018 | 12.23 | 12.55 | 12.17 | 12.49 | 792,295 | +0.28(+2.26%) |
Oct 19, 2018 | 12.25 | 12.42 | 12.18 | 12.22 | 393,000 | -0.04(-0.31%) |
Oct 18, 2018 | 12.31 | 12.38 | 12.15 | 12.26 | 285,370 | -0.09(-0.70%) |
Oct 17, 2018 | 12.47 | 12.47 | 12.23 | 12.34 | 688,265 | -0.17(-1.36%) |
Oct 16, 2018 | 12.01 | 12.56 | 11.94 | 12.51 | 707,870 | +0.56(+4.70%) |
Oct 15, 2018 | 11.94 | 11.99 | 11.82 | 11.95 | 688,465 | -0.01(-0.08%) |
Oct 12, 2018 | 12.32 | 12.33 | 11.88 | 11.96 | 1,030,000 | -0.19(-1.55%) |
Oct 11, 2018 | 12.46 | 12.49 | 12.15 | 12.15 | 721,215 | -0.36(-2.91%) |
Oct 10, 2018 | 12.92 | 12.96 | 12.49 | 12.51 | 1,138,375 | -0.43(-3.29%) |
Oct 09, 2018 | 12.92 | 13.18 | 12.85 | 12.94 | 1,093,685 | +0.02(+0.15%) |
Oct 08, 2018 | 12.67 | 12.99 | 12.58 | 12.92 | 1,303,545 | +0.23(+1.84%) |
Oct 05, 2018 | 12.77 | 12.77 | 12.39 | 12.68 | 871,500 | -0.04(-0.28%) |
Oct 04, 2018 | 12.92 | 12.92 | 12.65 | 12.72 | 588,565 | -0.22(-1.72%) |
Oct 03, 2018 | 13.01 | 13.10 | 12.93 | 12.94 | 602,405 | -0.03(-0.20%) |
Oct 02, 2018 | 13.18 | 13.18 | 12.94 | 12.97 | 436,060 | -0.18(-1.35%) |