Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.36 | 12.39 | 11.96 | 12.18 | 1,351,300 | -0.13(-1.06%) |
Dec 28, 2018 | 12.18 | 12.38 | 12.07 | 12.31 | 1,267,100 | +0.23(+1.90%) |
Dec 27, 2018 | 11.98 | 12.09 | 11.78 | 12.08 | 906,427 | -0.23(-1.87%) |
Dec 26, 2018 | 12.13 | 12.31 | 11.91 | 12.31 | 1,834,871 | +0.24(+1.99%) |
Dec 24, 2018 | 12.12 | 12.33 | 12.04 | 12.07 | 921,200 | -0.30(-2.43%) |
Dec 21, 2018 | 12.36 | 12.51 | 12.29 | 12.37 | 2,122,600 | -0.06(-0.48%) |
Dec 20, 2018 | 12.41 | 12.52 | 12.25 | 12.43 | 1,926,737 | +0.51(+4.28%) |
Dec 19, 2018 | 12.25 | 12.35 | 11.85 | 11.92 | 1,717,303 | -0.34(-2.77%) |
Dec 18, 2018 | 12.19 | 12.39 | 12.16 | 12.26 | 1,688,420 | +0.26(+2.17%) |
Dec 17, 2018 | 11.89 | 12.27 | 11.88 | 12.00 | 1,592,159 | +0.47(+4.08%) |
Dec 14, 2018 | 11.44 | 11.69 | 11.44 | 11.53 | 1,061,800 | -0.05(-0.43%) |
Dec 13, 2018 | 11.59 | 11.77 | 11.57 | 11.58 | 1,463,486 | +0.07(+0.61%) |
Dec 12, 2018 | 11.22 | 11.59 | 11.21 | 11.51 | 1,853,961 | +0.71(+6.57%) |
Dec 11, 2018 | 10.87 | 11.06 | 10.73 | 10.80 | 1,785,971 | +0.13(+1.22%) |
Dec 10, 2018 | 10.81 | 10.83 | 10.49 | 10.67 | 2,009,813 | -0.59(-5.24%) |
Dec 07, 2018 | 11.40 | 11.61 | 11.23 | 11.26 | 1,528,000 | -0.20(-1.75%) |
Dec 06, 2018 | 11.43 | 11.46 | 11.19 | 11.46 | 2,372,020 | -0.63(-5.21%) |
Dec 04, 2018 | 12.24 | 12.35 | 12.06 | 12.09 | 2,148,400 | -0.31(-2.50%) |
Dec 03, 2018 | 12.40 | 12.46 | 12.22 | 12.40 | 1,186,885 | +0.20(+1.64%) |
Nov 30, 2018 | 12.28 | 12.29 | 12.09 | 12.20 | 1,489,600 | -0.27(-2.17%) |
Nov 29, 2018 | 12.52 | 12.65 | 12.13 | 12.47 | 1,894,824 | -0.04(-0.32%) |
Nov 28, 2018 | 12.41 | 12.51 | 12.09 | 12.51 | 1,845,945 | -0.15(-1.18%) |
Nov 27, 2018 | 12.73 | 12.73 | 12.49 | 12.66 | 1,037,191 | -0.19(-1.48%) |
Nov 26, 2018 | 12.91 | 12.93 | 12.75 | 12.85 | 915,347 | -0.04(-0.31%) |
Nov 23, 2018 | 12.92 | 12.95 | 12.78 | 12.89 | 411,200 | -0.13(-1.00%) |
Nov 21, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.40(+3.17%) | |
Nov 20, 2018 | 12.65 | 12.73 | 12.52 | 12.62 | 1,680,805 | -0.17(-1.33%) |
Nov 19, 2018 | 12.64 | 13.03 | 12.64 | 12.79 | 1,605,909 | +0.23(+1.83%) |
Nov 16, 2018 | 12.39 | 12.62 | 12.33 | 12.56 | 1,634,400 | -0.01(-0.08%) |
Nov 15, 2018 | 12.19 | 12.73 | 12.17 | 12.57 | 2,574,919 | +0.31(+2.53%) |
Nov 14, 2018 | 12.18 | 12.34 | 12.02 | 12.26 | 1,654,598 | +0.08(+0.66%) |
Nov 13, 2018 | 12.25 | 12.47 | 12.12 | 12.18 | 3,617,914 | +0.06(+0.50%) |
Nov 12, 2018 | 12.67 | 12.67 | 12.06 | 12.12 | 4,040,611 | -0.99(-7.55%) |
Nov 09, 2018 | 13.16 | 13.28 | 12.98 | 13.11 | 1,883,400 | +0.06(+0.46%) |
Nov 08, 2018 | 13.14 | 13.25 | 13.03 | 13.05 | 1,738,223 | -0.13(-0.99%) |
Nov 07, 2018 | 13.15 | 13.22 | 12.94 | 13.18 | 1,216,242 | +0.17(+1.31%) |
Nov 06, 2018 | 13.03 | 13.21 | 12.95 | 13.01 | 1,916,000 | +0.08(+0.62%) |
Nov 05, 2018 | 12.89 | 13.06 | 12.81 | 12.93 | 1,451,573 | +0.17(+1.33%) |
Nov 02, 2018 | 12.99 | 12.99 | 12.69 | 12.76 | 1,996,600 | +0.11(+0.87%) |
Nov 01, 2018 | 12.33 | 12.68 | 12.20 | 12.65 | 2,699,073 | +0.44(+3.60%) |
Oct 31, 2018 | 12.24 | 12.48 | 12.06 | 12.21 | 1,473,575 | +0.12(+0.99%) |
Oct 30, 2018 | 12.00 | 12.26 | 11.93 | 12.09 | 1,856,203 | +0.17(+1.43%) |
Oct 29, 2018 | 12.10 | 12.47 | 11.76 | 11.92 | 3,824,982 | +0.33(+2.85%) |
Oct 26, 2018 | 11.48 | 11.75 | 11.45 | 11.59 | 1,595,900 | -0.08(-0.69%) |
Oct 25, 2018 | 11.59 | 11.74 | 11.35 | 11.67 | 1,960,571 | +0.28(+2.46%) |
Oct 24, 2018 | 11.72 | 11.73 | 11.38 | 11.39 | 1,751,626 | -0.48(-4.04%) |
Oct 23, 2018 | 11.51 | 11.98 | 11.47 | 11.87 | 2,180,892 | +0.26(+2.24%) |
Oct 22, 2018 | 11.76 | 11.84 | 11.49 | 11.61 | 1,247,248 | -0.28(-2.35%) |
Oct 19, 2018 | 11.75 | 11.90 | 11.65 | 11.89 | 1,768,600 | +0.05(+0.42%) |
Oct 18, 2018 | 12.05 | 12.05 | 11.77 | 11.84 | 1,891,711 | -0.22(-1.82%) |
Oct 17, 2018 | 12.34 | 12.35 | 11.97 | 12.06 | 2,314,963 | -0.59(-4.66%) |
Oct 16, 2018 | 12.50 | 12.67 | 12.50 | 12.65 | 2,476,941 | +0.18(+1.44%) |
Oct 15, 2018 | 12.49 | 12.57 | 12.30 | 12.47 | 2,767,367 | +0.10(+0.81%) |
Oct 12, 2018 | 12.47 | 12.56 | 12.20 | 12.37 | 3,775,700 | +0.29(+2.40%) |
Oct 11, 2018 | 12.25 | 12.27 | 11.90 | 12.08 | 4,253,772 | -0.10(-0.82%) |
Oct 10, 2018 | 12.85 | 12.88 | 12.17 | 12.18 | 3,522,749 | -0.60(-4.69%) |
Oct 09, 2018 | 12.49 | 12.90 | 12.49 | 12.78 | 5,391,923 | -1.58(-11.00%) |
Oct 08, 2018 | 14.41 | 14.51 | 14.26 | 14.36 | 1,569,592 | -0.16(-1.10%) |
Oct 05, 2018 | 14.70 | 14.70 | 14.23 | 14.52 | 2,157,800 | -0.41(-2.75%) |
Oct 04, 2018 | 15.26 | 15.26 | 14.82 | 14.93 | 1,977,704 | -0.45(-2.93%) |
Oct 03, 2018 | 15.50 | 15.58 | 15.33 | 15.38 | 917,886 | -0.14(-0.90%) |
Oct 02, 2018 | 15.65 | 15.70 | 15.43 | 15.52 | 1,118,683 | -0.05(-0.32%) |