Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.12 | 13.19 | 12.93 | 13.04 | 10,236,569 | -0.16(-1.18%) |
Dec 28, 2018 | 13.28 | 13.29 | 13.16 | 13.20 | 12,661,043 | +0.14(+1.09%) |
Dec 27, 2018 | 12.93 | 13.06 | 12.75 | 13.06 | 12,514,852 | -0.18(-1.33%) |
Dec 26, 2018 | 12.97 | 13.24 | 12.81 | 13.23 | 13,554,713 | +0.26(+2.03%) |
Dec 24, 2018 | 13.15 | 13.18 | 12.86 | 12.97 | 7,840,477 | -0.12(-0.93%) |
Dec 21, 2018 | 13.50 | 13.56 | 13.03 | 13.09 | 30,271,702 | -0.44(-3.25%) |
Dec 20, 2018 | 13.66 | 13.77 | 13.39 | 13.53 | 17,631,740 | +0.14(+1.01%) |
Dec 19, 2018 | 13.58 | 13.70 | 13.31 | 13.39 | 15,310,893 | -0.03(-0.20%) |
Dec 18, 2018 | 13.54 | 13.58 | 13.36 | 13.42 | 12,335,178 | -0.12(-0.85%) |
Dec 17, 2018 | 13.76 | 13.77 | 13.45 | 13.54 | 14,729,388 | -0.07(-0.55%) |
Dec 14, 2018 | 13.52 | 13.65 | 13.46 | 13.61 | 11,208,665 | +0.02(+0.15%) |
Dec 13, 2018 | 13.78 | 13.82 | 13.50 | 13.59 | 11,736,687 | -0.24(-1.71%) |
Dec 12, 2018 | 13.91 | 13.97 | 13.80 | 13.83 | 12,896,733 | +0.22(+1.64%) |
Dec 11, 2018 | 13.93 | 13.98 | 13.56 | 13.60 | 13,019,902 | -0.02(-0.15%) |
Dec 10, 2018 | 13.73 | 13.74 | 13.46 | 13.62 | 12,607,329 | -0.23(-1.66%) |
Dec 07, 2018 | 14.06 | 14.21 | 13.80 | 13.85 | 11,099,718 | -0.18(-1.30%) |
Dec 06, 2018 | 14.02 | 14.05 | 13.75 | 14.04 | 11,759,702 | +0.02(+0.14%) |
Dec 04, 2018 | 14.31 | 14.34 | 13.91 | 14.02 | 11,633,809 | -0.37(-2.54%) |
Dec 03, 2018 | 14.54 | 14.54 | 14.33 | 14.38 | 10,225,828 | -0.16(-1.07%) |
Nov 30, 2018 | 14.64 | 14.70 | 14.47 | 14.54 | 12,232,795 | +0.12(+0.84%) |
Nov 29, 2018 | 14.42 | 14.50 | 14.36 | 14.42 | 12,766,497 | -0.26(-1.75%) |
Nov 28, 2018 | 14.70 | 14.70 | 14.42 | 14.67 | 19,126,464 | +0.30(+2.12%) |
Nov 27, 2018 | 14.23 | 14.47 | 14.18 | 14.37 | 22,666,352 | +0.22(+1.58%) |
Nov 26, 2018 | 13.84 | 14.27 | 13.81 | 14.15 | 23,953,162 | +0.80(+6.03%) |
Nov 23, 2018 | 13.46 | 13.51 | 13.31 | 13.34 | 8,053,788 | +0.14(+1.02%) |
Nov 21, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.38(+2.93%) | |
Nov 20, 2018 | 13.13 | 13.15 | 12.76 | 12.83 | 12,957,570 | -0.21(-1.61%) |
Nov 19, 2018 | 13.15 | 13.21 | 12.97 | 13.04 | 12,419,192 | +0.15(+1.17%) |
Nov 16, 2018 | 12.93 | 13.03 | 12.84 | 12.89 | 9,933,853 | -0.18(-1.36%) |
Nov 15, 2018 | 13.02 | 13.07 | 12.90 | 13.07 | 15,609,887 | -0.33(-2.45%) |
Nov 14, 2018 | 13.72 | 13.72 | 13.27 | 13.39 | 21,489,312 | +0.19(+1.44%) |
Nov 13, 2018 | 13.22 | 13.47 | 13.14 | 13.20 | 17,554,840 | +0.98(+8.02%) |
Nov 12, 2018 | 12.26 | 12.40 | 12.22 | 12.22 | 9,921,769 | -0.13(-1.06%) |
Nov 09, 2018 | 12.34 | 12.43 | 12.23 | 12.36 | 9,187,783 | -0.20(-1.57%) |
Nov 08, 2018 | 12.70 | 12.78 | 12.50 | 12.55 | 10,894,110 | -0.28(-2.15%) |
Nov 07, 2018 | 12.82 | 12.87 | 12.71 | 12.83 | 18,939,832 | +0.25(+1.99%) |
Nov 06, 2018 | 12.72 | 12.72 | 12.54 | 12.58 | 12,855,413 | -0.38(-2.94%) |
Nov 05, 2018 | 12.92 | 13.04 | 12.86 | 12.96 | 8,482,112 | +0.17(+1.34%) |
Nov 02, 2018 | 13.00 | 13.02 | 12.76 | 12.79 | 16,144,811 | -0.23(-1.77%) |
Nov 01, 2018 | 12.95 | 13.03 | 12.88 | 13.02 | 9,758,224 | +0.57(+4.60%) |
Oct 31, 2018 | 12.46 | 12.52 | 12.38 | 12.45 | 10,609,985 | +0.05(+0.37%) |
Oct 30, 2018 | 12.39 | 12.48 | 12.30 | 12.40 | 11,241,942 | +0.05(+0.37%) |
Oct 29, 2018 | 12.57 | 12.61 | 12.26 | 12.36 | 10,701,273 | +0.11(+0.91%) |
Oct 26, 2018 | 12.34 | 12.34 | 12.13 | 12.24 | 13,304,242 | -0.19(-1.53%) |
Oct 25, 2018 | 12.44 | 12.52 | 12.40 | 12.43 | 11,637,213 | +0.01(+0.11%) |
Oct 24, 2018 | 12.78 | 12.78 | 12.42 | 12.42 | 11,920,146 | -0.31(-2.43%) |
Oct 23, 2018 | 12.78 | 12.80 | 12.55 | 12.73 | 15,912,948 | -0.15(-1.17%) |
Oct 22, 2018 | 13.09 | 13.12 | 12.87 | 12.88 | 11,238,221 | -0.40(-3.02%) |
Oct 19, 2018 | 13.13 | 13.33 | 13.11 | 13.28 | 9,530,403 | +0.19(+1.46%) |
Oct 18, 2018 | 13.22 | 13.27 | 13.05 | 13.09 | 9,592,907 | -0.18(-1.39%) |
Oct 17, 2018 | 13.19 | 13.37 | 13.18 | 13.28 | 11,352,836 | -0.11(-0.79%) |
Oct 16, 2018 | 13.41 | 13.45 | 13.30 | 13.38 | 9,667,503 | -0.01(-0.05%) |
Oct 15, 2018 | 13.29 | 13.50 | 13.27 | 13.39 | 12,358,929 | +0.24(+1.85%) |
Oct 12, 2018 | 13.28 | 13.28 | 13.01 | 13.14 | 13,193,533 | +0.03(+0.20%) |
Oct 11, 2018 | 13.38 | 13.39 | 13.05 | 13.12 | 13,439,939 | -0.09(-0.65%) |
Oct 10, 2018 | 13.45 | 13.47 | 13.20 | 13.20 | 13,415,636 | +0.16(+1.21%) |
Oct 09, 2018 | 13.14 | 13.20 | 13.03 | 13.05 | 13,534,611 | -0.34(-2.55%) |
Oct 08, 2018 | 13.46 | 13.49 | 13.29 | 13.39 | 21,369,982 | -0.47(-3.42%) |
Oct 05, 2018 | 13.93 | 13.94 | 13.82 | 13.86 | 17,219,204 | -0.08(-0.57%) |
Oct 04, 2018 | 14.03 | 14.08 | 13.93 | 13.94 | 21,174,028 | -0.04(-0.28%) |
Oct 03, 2018 | 14.12 | 14.18 | 13.94 | 13.98 | 20,623,616 | +0.10(+0.71%) |
Oct 02, 2018 | 13.87 | 13.94 | 13.82 | 13.88 | 26,430,176 | -0.21(-1.49%) |