Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.26 | 11.38 | 11.12 | 11.33 | 11,923,007 | +0.13(+1.16%) |
Dec 28, 2018 | 11.25 | 11.37 | 11.15 | 11.20 | 11,336,548 | -0.01(-0.07%) |
Dec 27, 2018 | 11.02 | 11.22 | 10.79 | 11.21 | 15,949,707 | -0.07(-0.61%) |
Dec 26, 2018 | 10.66 | 11.28 | 10.46 | 11.28 | 15,167,000 | +0.68(+6.44%) |
Dec 24, 2018 | 10.85 | 10.97 | 10.59 | 10.59 | 9,034,281 | -0.37(-3.36%) |
Dec 21, 2018 | 10.97 | 11.17 | 10.91 | 10.96 | 31,250,314 | -0.03(-0.28%) |
Dec 20, 2018 | 10.95 | 11.20 | 10.86 | 10.99 | 17,989,370 | -0.05(-0.42%) |
Dec 19, 2018 | 11.34 | 11.48 | 10.92 | 11.04 | 23,017,730 | -0.29(-2.57%) |
Dec 18, 2018 | 11.55 | 11.70 | 11.25 | 11.33 | 18,246,136 | -0.15(-1.33%) |
Dec 17, 2018 | 11.55 | 11.78 | 11.41 | 11.48 | 16,268,101 | -0.12(-0.99%) |
Dec 14, 2018 | 11.73 | 12.05 | 11.56 | 11.60 | 25,422,642 | -0.28(-2.32%) |
Dec 13, 2018 | 12.33 | 12.35 | 11.82 | 11.88 | 16,408,920 | -0.40(-3.25%) |
Dec 12, 2018 | 12.42 | 12.44 | 12.14 | 12.27 | 19,140,554 | +0.07(+0.57%) |
Dec 11, 2018 | 12.40 | 12.53 | 12.14 | 12.20 | 18,320,938 | -0.06(-0.50%) |
Dec 10, 2018 | 12.59 | 12.78 | 12.14 | 12.27 | 20,200,234 | -0.56(-4.36%) |
Dec 07, 2018 | 13.11 | 13.31 | 12.75 | 12.83 | 15,970,954 | -0.29(-2.22%) |
Dec 06, 2018 | 13.07 | 13.19 | 12.80 | 13.12 | 16,466,810 | -0.26(-1.95%) |
Dec 04, 2018 | 14.04 | 14.10 | 13.26 | 13.38 | 17,040,302 | -0.76(-5.37%) |
Dec 03, 2018 | 14.30 | 14.38 | 13.94 | 14.14 | 12,256,230 | +0.08(+0.55%) |
Nov 30, 2018 | 13.86 | 14.09 | 13.85 | 14.06 | 14,630,552 | +0.15(+1.10%) |
Nov 29, 2018 | 13.93 | 14.06 | 13.85 | 13.91 | 9,867,308 | -0.17(-1.20%) |
Nov 28, 2018 | 13.92 | 14.13 | 13.72 | 14.08 | 8,864,578 | +0.18(+1.27%) |
Nov 27, 2018 | 13.95 | 14.11 | 13.85 | 13.90 | 10,045,794 | -0.14(-0.98%) |
Nov 26, 2018 | 13.83 | 14.21 | 13.82 | 14.04 | 14,101,099 | +0.41(+3.04%) |
Nov 23, 2018 | 13.61 | 13.78 | 13.46 | 13.62 | 6,160,495 | -0.08(-0.61%) |
Nov 21, 2018 | 13.71 | 13.71 | 13.71 | 0 | +0.17(+1.23%) | |
Nov 20, 2018 | 13.72 | 13.78 | 13.49 | 13.54 | 14,227,152 | -0.33(-2.35%) |
Nov 19, 2018 | 13.89 | 14.08 | 13.74 | 13.87 | 13,196,340 | -0.02(-0.16%) |
Nov 16, 2018 | 13.92 | 14.06 | 13.84 | 13.89 | 13,356,847 | -0.13(-0.92%) |
Nov 15, 2018 | 13.67 | 14.06 | 13.53 | 14.02 | 14,066,661 | +0.18(+1.32%) |
Nov 14, 2018 | 14.09 | 14.15 | 13.60 | 13.84 | 19,477,588 | -0.15(-1.09%) |
Nov 13, 2018 | 13.87 | 14.20 | 13.87 | 13.99 | 15,477,605 | -0.04(-0.27%) |
Nov 12, 2018 | 14.30 | 14.40 | 14.00 | 14.03 | 12,389,686 | -0.32(-2.22%) |
Nov 09, 2018 | 14.22 | 14.38 | 14.19 | 14.34 | 17,877,564 | +0.11(+0.80%) |
Nov 08, 2018 | 14.12 | 14.34 | 14.12 | 14.23 | 13,543,971 | +0.03(+0.21%) |
Nov 07, 2018 | 14.12 | 14.28 | 13.93 | 14.20 | 14,385,972 | +0.08(+0.59%) |
Nov 06, 2018 | 14.03 | 14.17 | 13.86 | 14.12 | 12,914,585 | +0.08(+0.54%) |
Nov 05, 2018 | 13.99 | 14.13 | 13.82 | 14.04 | 14,961,874 | +0.05(+0.33%) |
Nov 02, 2018 | 14.09 | 14.26 | 13.88 | 14.00 | 14,015,813 | +0.03(+0.22%) |
Nov 01, 2018 | 13.89 | 14.01 | 13.78 | 13.96 | 15,929,517 | +0.17(+1.27%) |
Oct 31, 2018 | 13.71 | 14.09 | 13.67 | 13.79 | 18,371,298 | +0.26(+1.91%) |
Oct 30, 2018 | 13.35 | 13.57 | 13.22 | 13.53 | 20,881,658 | +0.25(+1.89%) |
Oct 29, 2018 | 13.20 | 13.44 | 13.09 | 13.28 | 21,084,668 | +0.33(+2.52%) |
Oct 26, 2018 | 12.85 | 13.12 | 12.75 | 12.95 | 20,261,116 | -0.06(-0.47%) |
Oct 25, 2018 | 12.67 | 13.14 | 12.61 | 13.02 | 20,335,756 | +0.47(+3.75%) |
Oct 24, 2018 | 13.12 | 13.14 | 12.51 | 12.54 | 18,878,396 | -0.62(-4.73%) |
Oct 23, 2018 | 12.83 | 13.29 | 12.77 | 13.17 | 27,713,918 | +0.07(+0.52%) |
Oct 22, 2018 | 13.59 | 13.61 | 13.06 | 13.10 | 28,617,572 | -0.45(-3.31%) |
Oct 19, 2018 | 13.69 | 13.89 | 13.53 | 13.55 | 26,620,328 | -0.20(-1.44%) |
Oct 18, 2018 | 13.36 | 13.94 | 13.36 | 13.74 | 37,671,780 | -0.49(-3.42%) |
Oct 17, 2018 | 14.13 | 14.31 | 13.93 | 14.23 | 21,133,912 | +0.12(+0.86%) |
Oct 16, 2018 | 14.10 | 14.12 | 13.84 | 14.11 | 20,204,222 | +0.08(+0.60%) |
Oct 15, 2018 | 14.14 | 14.25 | 14.00 | 14.03 | 21,795,204 | -0.14(-0.97%) |
Oct 12, 2018 | 14.88 | 14.88 | 13.92 | 14.16 | 26,242,516 | -0.45(-3.07%) |
Oct 11, 2018 | 15.07 | 15.13 | 14.60 | 14.61 | 16,514,958 | -0.52(-3.41%) |
Oct 10, 2018 | 15.57 | 15.67 | 15.11 | 15.13 | 16,170,094 | -0.39(-2.54%) |
Oct 09, 2018 | 15.54 | 15.64 | 15.42 | 15.52 | 12,069,902 | -0.06(-0.39%) |
Oct 08, 2018 | 15.35 | 15.65 | 15.35 | 15.58 | 13,960,965 | +0.17(+1.13%) |
Oct 05, 2018 | 15.61 | 15.65 | 15.33 | 15.41 | 13,008,664 | -0.11(-0.73%) |
Oct 04, 2018 | 15.39 | 15.75 | 15.38 | 15.52 | 16,941,652 | +0.23(+1.49%) |
Oct 03, 2018 | 15.12 | 15.37 | 15.04 | 15.29 | 11,303,525 | +0.29(+1.92%) |
Oct 02, 2018 | 15.12 | 15.18 | 14.97 | 15.01 | 12,999,154 | -0.09(-0.60%) |