Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.89 | 10.91 | 10.69 | 10.88 | 4,130,676 | +0.05(+0.44%) |
Dec 28, 2018 | 10.93 | 11.00 | 10.70 | 10.83 | 5,191,689 | -0.06(-0.56%) |
Dec 27, 2018 | 10.81 | 10.90 | 10.51 | 10.89 | 4,669,197 | -0.03(-0.25%) |
Dec 26, 2018 | 10.37 | 10.92 | 10.33 | 10.92 | 5,618,949 | +0.57(+5.49%) |
Dec 24, 2018 | 10.89 | 10.94 | 10.32 | 10.35 | 4,082,341 | -0.64(-5.85%) |
Dec 21, 2018 | 11.17 | 11.35 | 10.95 | 10.99 | 11,895,522 | -0.18(-1.57%) |
Dec 20, 2018 | 11.13 | 11.28 | 11.03 | 11.17 | 8,753,683 | +0.07(+0.61%) |
Dec 19, 2018 | 11.23 | 11.33 | 11.01 | 11.10 | 5,480,680 | +0.07(+0.61%) |
Dec 18, 2018 | 10.95 | 11.18 | 10.92 | 11.03 | 5,118,799 | +0.14(+1.24%) |
Dec 17, 2018 | 11.43 | 11.44 | 10.86 | 10.90 | 5,211,896 | -0.50(-4.39%) |
Dec 14, 2018 | 11.41 | 11.42 | 11.33 | 11.40 | 3,262,562 | -0.06(-0.53%) |
Dec 13, 2018 | 11.35 | 11.53 | 11.35 | 11.46 | 4,680,112 | +0.16(+1.44%) |
Dec 12, 2018 | 11.50 | 11.57 | 11.26 | 11.30 | 6,241,526 | -0.05(-0.42%) |
Dec 11, 2018 | 11.47 | 11.53 | 11.35 | 11.35 | 7,598,631 | +0.03(+0.24%) |
Dec 10, 2018 | 11.33 | 11.39 | 11.17 | 11.32 | 4,588,934 | +0.01(+0.06%) |
Dec 07, 2018 | 11.62 | 11.62 | 11.23 | 11.31 | 18,199,142 | -0.35(-2.97%) |
Dec 06, 2018 | 11.48 | 11.68 | 11.18 | 11.66 | 5,207,806 | +0.15(+1.27%) |
Dec 04, 2018 | 11.57 | 11.68 | 11.45 | 11.51 | 5,871,707 | -0.06(-0.52%) |
Dec 03, 2018 | 11.60 | 11.63 | 11.45 | 11.57 | 5,614,477 | +0.06(+0.52%) |
Nov 30, 2018 | 11.43 | 11.56 | 11.37 | 11.51 | 7,730,731 | +0.08(+0.70%) |
Nov 29, 2018 | 11.30 | 11.45 | 11.22 | 11.43 | 6,812,627 | +0.14(+1.24%) |
Nov 28, 2018 | 11.13 | 11.32 | 11.05 | 11.29 | 3,938,167 | +0.15(+1.32%) |
Nov 27, 2018 | 10.99 | 11.18 | 10.95 | 11.15 | 4,587,645 | +0.17(+1.58%) |
Nov 26, 2018 | 11.03 | 11.04 | 10.91 | 10.97 | 3,103,575 | -0.01(-0.06%) |
Nov 23, 2018 | 10.97 | 11.05 | 10.90 | 10.98 | 1,860,374 | -0.02(-0.18%) |
Nov 21, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.07(-0.66%) | |
Nov 20, 2018 | 11.04 | 11.15 | 11.02 | 11.07 | 3,939,361 | -0.01(-0.06%) |
Nov 19, 2018 | 11.07 | 11.14 | 10.99 | 11.08 | 3,264,066 | +0.01(+0.06%) |
Nov 16, 2018 | 10.89 | 11.07 | 10.85 | 11.07 | 3,748,201 | +0.17(+1.59%) |
Nov 15, 2018 | 10.87 | 10.90 | 10.68 | 10.90 | 5,054,551 | -0.01(-0.06%) |
Nov 14, 2018 | 11.04 | 11.04 | 10.85 | 10.91 | 3,852,024 | -0.12(-1.09%) |
Nov 13, 2018 | 11.14 | 11.19 | 10.97 | 11.03 | 5,818,110 | -0.04(-0.36%) |
Nov 12, 2018 | 11.15 | 11.27 | 11.02 | 11.07 | 4,791,529 | -0.08(-0.72%) |
Nov 09, 2018 | 11.07 | 11.23 | 11.05 | 11.15 | 5,442,805 | +0.09(+0.78%) |
Nov 08, 2018 | 11.11 | 11.15 | 10.93 | 11.06 | 3,879,825 | -0.10(-0.90%) |
Nov 07, 2018 | 10.97 | 11.16 | 10.91 | 11.16 | 6,982,894 | +0.27(+2.51%) |
Nov 06, 2018 | 10.75 | 10.92 | 10.63 | 10.89 | 7,633,183 | +0.17(+1.62%) |
Nov 05, 2018 | 10.28 | 10.77 | 10.28 | 10.71 | 9,249,428 | +0.49(+4.76%) |
Nov 02, 2018 | 10.37 | 10.38 | 10.05 | 10.23 | 6,255,153 | -0.11(-1.03%) |
Nov 01, 2018 | 9.925 | 10.37 | 9.885 | 10.33 | 5,569,293 | +0.43(+4.31%) |
Oct 31, 2018 | 10.03 | 10.06 | 9.865 | 9.905 | 3,886,896 | -0.12(-1.20%) |
Oct 30, 2018 | 9.925 | 10.10 | 9.879 | 10.03 | 4,916,045 | +0.13(+1.35%) |
Oct 29, 2018 | 9.892 | 10.05 | 9.839 | 9.892 | 4,690,013 | +0.05(+0.54%) |
Oct 26, 2018 | 10.03 | 10.07 | 9.745 | 9.839 | 3,056,918 | -0.21(-2.12%) |
Oct 25, 2018 | 9.939 | 10.12 | 9.859 | 10.05 | 3,695,243 | +0.09(+0.87%) |
Oct 24, 2018 | 9.825 | 10.04 | 9.779 | 9.965 | 4,934,635 | +0.16(+1.63%) |
Oct 23, 2018 | 9.672 | 9.892 | 9.639 | 9.805 | 3,493,577 | +0.12(+1.24%) |
Oct 22, 2018 | 9.832 | 9.875 | 9.652 | 9.685 | 2,493,999 | -0.13(-1.29%) |
Oct 19, 2018 | 9.765 | 9.839 | 9.745 | 9.812 | 2,413,190 | +0.06(+0.62%) |
Oct 18, 2018 | 9.732 | 9.819 | 9.699 | 9.752 | 2,369,926 | +0.03(+0.27%) |
Oct 17, 2018 | 9.699 | 9.805 | 9.655 | 9.726 | 3,920,945 | +0.03(+0.27%) |
Oct 16, 2018 | 9.499 | 9.726 | 9.456 | 9.699 | 2,382,842 | +0.21(+2.18%) |
Oct 15, 2018 | 9.372 | 9.546 | 9.372 | 9.492 | 2,141,573 | +0.12(+1.28%) |
Oct 12, 2018 | 9.492 | 9.529 | 9.319 | 9.372 | 3,866,865 | -0.03(-0.35%) |
Oct 11, 2018 | 9.699 | 9.732 | 9.406 | 9.406 | 4,504,570 | -0.29(-2.96%) |
Oct 10, 2018 | 9.692 | 9.852 | 9.666 | 9.692 | 3,018,630 | -0.04(-0.41%) |
Oct 09, 2018 | 9.712 | 9.752 | 9.652 | 9.732 | 2,013,814 | +0.04(+0.41%) |
Oct 08, 2018 | 9.572 | 9.739 | 9.572 | 9.692 | 2,564,155 | +0.17(+1.75%) |
Oct 05, 2018 | 9.446 | 9.612 | 9.439 | 9.526 | 2,114,654 | +0.11(+1.13%) |
Oct 04, 2018 | 9.426 | 9.512 | 9.352 | 9.419 | 3,896,380 | -0.09(-0.91%) |
Oct 03, 2018 | 9.719 | 9.745 | 9.422 | 9.506 | 5,474,789 | -0.20(-2.06%) |
Oct 02, 2018 | 9.805 | 9.822 | 9.695 | 9.706 | 2,115,926 | -0.10(-1.02%) |