Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.73 | 10.86 | 10.54 | 10.70 | 13,374,890 | +0.02(+0.22%) |
Dec 28, 2018 | 10.73 | 10.86 | 10.61 | 10.68 | 15,320,534 | -0.01(-0.07%) |
Dec 27, 2018 | 10.56 | 10.69 | 10.28 | 10.69 | 16,827,082 | -0.02(-0.22%) |
Dec 26, 2018 | 10.09 | 10.71 | 9.913 | 10.71 | 20,066,962 | +0.66(+6.52%) |
Dec 24, 2018 | 10.18 | 10.29 | 10.02 | 10.06 | 9,161,997 | -0.23(-2.25%) |
Dec 21, 2018 | 10.30 | 10.52 | 10.25 | 10.29 | 39,378,336 | -0.04(-0.39%) |
Dec 20, 2018 | 10.20 | 10.50 | 10.18 | 10.33 | 25,301,842 | +0.06(+0.55%) |
Dec 19, 2018 | 10.57 | 10.76 | 10.20 | 10.27 | 26,863,640 | -0.31(-2.95%) |
Dec 18, 2018 | 10.75 | 10.98 | 10.50 | 10.58 | 16,619,768 | -0.13(-1.19%) |
Dec 17, 2018 | 10.64 | 11.01 | 10.64 | 10.71 | 19,011,774 | -0.06(-0.59%) |
Dec 14, 2018 | 10.90 | 11.09 | 10.72 | 10.78 | 19,140,074 | -0.25(-2.25%) |
Dec 13, 2018 | 11.41 | 11.42 | 10.94 | 11.02 | 16,941,700 | -0.38(-3.37%) |
Dec 12, 2018 | 11.64 | 11.64 | 11.30 | 11.41 | 14,754,015 | +0.08(+0.71%) |
Dec 11, 2018 | 11.65 | 11.76 | 11.30 | 11.33 | 21,328,224 | -0.18(-1.60%) |
Dec 10, 2018 | 11.84 | 11.84 | 11.33 | 11.51 | 23,304,814 | -0.41(-3.42%) |
Dec 07, 2018 | 12.23 | 12.40 | 11.86 | 11.92 | 17,888,518 | -0.32(-2.61%) |
Dec 06, 2018 | 12.14 | 12.24 | 11.85 | 12.24 | 24,634,754 | -0.12(-0.97%) |
Dec 04, 2018 | 13.11 | 13.13 | 12.22 | 12.36 | 22,207,966 | -0.82(-6.25%) |
Dec 03, 2018 | 13.30 | 13.36 | 13.03 | 13.19 | 19,930,086 | +0.14(+1.09%) |
Nov 30, 2018 | 12.84 | 13.11 | 12.81 | 13.04 | 25,478,658 | +0.19(+1.48%) |
Nov 29, 2018 | 12.92 | 12.99 | 12.79 | 12.85 | 17,519,960 | -0.17(-1.34%) |
Nov 28, 2018 | 12.93 | 13.09 | 12.73 | 13.03 | 18,551,104 | +0.13(+1.05%) |
Nov 27, 2018 | 12.87 | 13.09 | 12.81 | 12.89 | 18,018,816 | -0.06(-0.49%) |
Nov 26, 2018 | 12.89 | 13.03 | 12.77 | 12.96 | 18,855,702 | +0.30(+2.38%) |
Nov 23, 2018 | 12.43 | 12.70 | 12.34 | 12.65 | 22,690,144 | +0.11(+0.88%) |
Nov 21, 2018 | 12.54 | 12.54 | 12.54 | 0 | -0.01(-0.06%) | |
Nov 20, 2018 | 12.66 | 12.69 | 12.40 | 12.55 | 20,644,496 | -0.24(-1.86%) |
Nov 19, 2018 | 12.85 | 12.99 | 12.63 | 12.79 | 23,730,434 | -0.06(-0.43%) |
Nov 16, 2018 | 12.93 | 13.01 | 12.78 | 12.84 | 21,987,498 | -0.20(-1.52%) |
Nov 15, 2018 | 12.84 | 13.10 | 12.72 | 13.04 | 20,700,616 | +0.06(+0.49%) |
Nov 14, 2018 | 13.48 | 13.57 | 12.81 | 12.98 | 21,020,144 | -0.40(-3.02%) |
Nov 13, 2018 | 13.45 | 13.66 | 13.38 | 13.38 | 15,513,540 | -0.04(-0.30%) |
Nov 12, 2018 | 13.66 | 13.77 | 13.40 | 13.42 | 16,971,690 | -0.25(-1.80%) |
Nov 09, 2018 | 13.98 | 14.10 | 13.58 | 13.67 | 21,711,156 | -0.34(-2.43%) |
Nov 08, 2018 | 13.84 | 14.18 | 13.80 | 14.01 | 13,227,328 | +0.12(+0.86%) |
Nov 07, 2018 | 13.99 | 14.03 | 13.61 | 13.89 | 16,794,178 | -0.10(-0.68%) |
Nov 06, 2018 | 13.70 | 13.99 | 13.67 | 13.99 | 17,900,156 | +0.25(+1.85%) |
Nov 05, 2018 | 13.72 | 13.84 | 13.60 | 13.73 | 10,135,946 | +0.05(+0.35%) |
Nov 02, 2018 | 13.79 | 13.93 | 13.53 | 13.68 | 12,954,878 | +0.04(+0.29%) |
Nov 01, 2018 | 13.51 | 13.69 | 13.47 | 13.65 | 17,602,664 | +0.19(+1.41%) |
Oct 31, 2018 | 13.25 | 13.68 | 13.25 | 13.45 | 27,323,748 | +0.36(+2.72%) |
Oct 30, 2018 | 13.08 | 13.16 | 12.77 | 13.10 | 25,421,412 | +0.07(+0.55%) |
Oct 29, 2018 | 12.94 | 13.24 | 12.88 | 13.03 | 19,841,006 | +0.29(+2.30%) |
Oct 26, 2018 | 12.56 | 12.87 | 12.49 | 12.73 | 19,985,630 | +0.00(+0.00%) |
Oct 25, 2018 | 12.38 | 12.91 | 12.31 | 12.73 | 20,701,226 | +0.48(+3.88%) |
Oct 24, 2018 | 12.86 | 12.88 | 12.23 | 12.26 | 37,141,476 | -0.65(-5.04%) |
Oct 23, 2018 | 12.46 | 13.03 | 12.46 | 12.91 | 26,614,242 | -0.09(-0.67%) |
Oct 22, 2018 | 13.43 | 13.53 | 12.98 | 12.99 | 26,140,122 | -0.40(-3.02%) |
Oct 19, 2018 | 13.48 | 13.69 | 13.34 | 13.40 | 21,429,770 | -0.11(-0.82%) |
Oct 18, 2018 | 13.70 | 13.88 | 13.46 | 13.51 | 16,449,717 | -0.23(-1.67%) |
Oct 17, 2018 | 13.61 | 13.90 | 13.42 | 13.74 | 19,466,498 | +0.09(+0.64%) |
Oct 16, 2018 | 13.66 | 13.71 | 13.45 | 13.65 | 18,432,778 | +0.05(+0.35%) |
Oct 15, 2018 | 13.71 | 13.85 | 13.61 | 13.61 | 17,538,788 | -0.10(-0.75%) |
Oct 12, 2018 | 14.25 | 14.27 | 13.44 | 13.71 | 25,182,010 | -0.36(-2.54%) |
Oct 11, 2018 | 14.38 | 14.53 | 14.02 | 14.07 | 19,113,298 | -0.42(-2.90%) |
Oct 10, 2018 | 14.72 | 14.88 | 14.47 | 14.49 | 15,394,724 | -0.25(-1.72%) |
Oct 09, 2018 | 14.76 | 14.85 | 14.66 | 14.74 | 11,044,976 | -0.08(-0.53%) |
Oct 08, 2018 | 14.68 | 14.93 | 14.63 | 14.82 | 10,548,555 | +0.12(+0.81%) |
Oct 05, 2018 | 14.88 | 14.92 | 14.63 | 14.70 | 10,851,857 | -0.10(-0.70%) |
Oct 04, 2018 | 14.71 | 15.01 | 14.68 | 14.80 | 14,932,784 | +0.16(+1.08%) |
Oct 03, 2018 | 14.45 | 14.72 | 14.44 | 14.64 | 15,360,883 | +0.29(+1.99%) |
Oct 02, 2018 | 14.40 | 14.55 | 14.28 | 14.36 | 15,020,184 | -0.02(-0.17%) |