Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.99 | 11.03 | 10.55 | 10.91 | 1,061,800 | -0.03(-0.27%) |
Dec 28, 2018 | 10.95 | 11.12 | 10.61 | 10.94 | 1,395,100 | +0.02(+0.18%) |
Dec 27, 2018 | 10.58 | 11.00 | 10.55 | 10.92 | 766,554 | +0.12(+1.11%) |
Dec 26, 2018 | 10.34 | 10.82 | 10.15 | 10.80 | 1,066,134 | +0.57(+5.57%) |
Dec 24, 2018 | 10.62 | 10.64 | 10.18 | 10.23 | 584,500 | -0.51(-4.75%) |
Dec 21, 2018 | 11.03 | 11.12 | 10.57 | 10.74 | 2,006,200 | -0.23(-2.10%) |
Dec 20, 2018 | 11.16 | 11.42 | 10.82 | 10.97 | 1,680,154 | -0.39(-3.43%) |
Dec 19, 2018 | 11.34 | 11.95 | 11.34 | 11.36 | 2,188,412 | -0.04(-0.35%) |
Dec 18, 2018 | 11.02 | 11.48 | 10.90 | 11.40 | 1,876,956 | +0.52(+4.78%) |
Dec 17, 2018 | 10.87 | 11.28 | 10.75 | 10.88 | 2,047,154 | -0.10(-0.91%) |
Dec 14, 2018 | 10.96 | 11.52 | 10.85 | 10.98 | 2,629,800 | -0.18(-1.61%) |
Dec 13, 2018 | 11.59 | 11.64 | 11.16 | 11.16 | 1,074,759 | -0.17(-1.50%) |
Dec 12, 2018 | 11.53 | 11.68 | 11.31 | 11.33 | 920,742 | -0.08(-0.70%) |
Dec 11, 2018 | 11.79 | 11.93 | 11.29 | 11.41 | 1,035,252 | -0.16(-1.38%) |
Dec 10, 2018 | 12.00 | 12.23 | 11.48 | 11.57 | 1,328,135 | -0.47(-3.90%) |
Dec 07, 2018 | 12.39 | 12.82 | 12.01 | 12.04 | 1,246,000 | -0.46(-3.64%) |
Dec 06, 2018 | 11.98 | 12.73 | 11.90 | 12.49 | 1,418,957 | +0.25(+2.04%) |
Dec 04, 2018 | 13.64 | 13.96 | 12.24 | 12.24 | 2,404,300 | -2.04(-14.25%) |
Dec 03, 2018 | 13.75 | 14.42 | 13.59 | 14.28 | 2,295,235 | +0.75(+5.54%) |
Nov 30, 2018 | 13.45 | 13.57 | 13.33 | 13.53 | 786,900 | +0.14(+1.05%) |
Nov 29, 2018 | 13.44 | 13.57 | 13.15 | 13.39 | 826,395 | -0.06(-0.45%) |
Nov 28, 2018 | 13.05 | 13.45 | 12.56 | 13.45 | 1,007,439 | +0.43(+3.30%) |
Nov 27, 2018 | 12.77 | 13.23 | 12.77 | 13.02 | 716,430 | +0.12(+0.93%) |
Nov 26, 2018 | 13.07 | 13.24 | 12.78 | 12.90 | 1,055,831 | -0.02(-0.15%) |
Nov 23, 2018 | 12.75 | 13.16 | 12.75 | 12.92 | 297,900 | +0.04(+0.31%) |
Nov 21, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.37(+2.96%) | |
Nov 20, 2018 | 12.35 | 12.71 | 12.22 | 12.51 | 892,144 | -0.04(-0.32%) |
Nov 19, 2018 | 12.38 | 12.81 | 11.82 | 12.55 | 1,099,958 | +0.12(+0.97%) |
Nov 16, 2018 | 12.28 | 12.55 | 12.09 | 12.43 | 1,031,500 | +0.05(+0.40%) |
Nov 15, 2018 | 12.74 | 12.76 | 11.75 | 12.38 | 1,736,110 | -0.47(-3.66%) |
Nov 14, 2018 | 13.20 | 13.37 | 12.72 | 12.85 | 803,035 | -0.18(-1.38%) |
Nov 13, 2018 | 12.71 | 13.37 | 12.68 | 13.03 | 1,351,721 | +0.40(+3.17%) |
Nov 12, 2018 | 12.82 | 12.97 | 12.60 | 12.63 | 811,242 | -0.20(-1.56%) |
Nov 09, 2018 | 12.93 | 13.19 | 12.82 | 12.83 | 816,500 | -0.23(-1.76%) |
Nov 08, 2018 | 13.53 | 13.64 | 13.04 | 13.06 | 1,303,817 | -0.55(-4.04%) |
Nov 07, 2018 | 13.83 | 13.85 | 13.33 | 13.61 | 1,226,719 | -0.25(-1.80%) |
Nov 06, 2018 | 13.74 | 14.07 | 13.54 | 13.86 | 1,257,609 | +0.15(+1.13%) |
Nov 05, 2018 | 13.25 | 13.95 | 13.00 | 13.71 | 3,262,094 | -0.88(-6.00%) |
Nov 02, 2018 | 14.00 | 14.77 | 13.39 | 14.58 | 5,532,000 | +1.50(+11.47%) |
Nov 01, 2018 | 12.58 | 13.29 | 12.16 | 13.08 | 1,914,523 | +0.70(+5.65%) |
Oct 31, 2018 | 12.75 | 12.85 | 12.29 | 12.38 | 2,390,653 | -0.19(-1.51%) |
Oct 30, 2018 | 11.77 | 12.69 | 11.60 | 12.57 | 2,352,931 | +0.72(+6.08%) |
Oct 29, 2018 | 12.27 | 12.41 | 11.70 | 11.85 | 1,029,688 | -0.25(-2.07%) |
Oct 26, 2018 | 12.13 | 12.27 | 11.75 | 12.10 | 1,743,400 | -0.21(-1.71%) |
Oct 25, 2018 | 12.02 | 12.46 | 11.88 | 12.31 | 1,578,523 | +0.35(+2.93%) |
Oct 24, 2018 | 12.16 | 12.57 | 11.94 | 11.96 | 1,649,341 | -0.19(-1.56%) |
Oct 23, 2018 | 11.69 | 12.24 | 11.69 | 12.15 | 1,863,727 | +0.33(+2.79%) |
Oct 22, 2018 | 12.12 | 12.34 | 11.72 | 11.82 | 1,368,413 | -0.29(-2.39%) |
Oct 19, 2018 | 12.55 | 12.75 | 11.92 | 12.11 | 2,178,900 | -0.43(-3.43%) |
Oct 18, 2018 | 12.91 | 13.02 | 12.45 | 12.54 | 2,136,440 | -0.59(-4.49%) |
Oct 17, 2018 | 13.58 | 13.58 | 13.06 | 13.13 | 1,409,013 | -0.52(-3.81%) |
Oct 16, 2018 | 13.20 | 13.68 | 12.88 | 13.65 | 1,637,677 | +0.49(+3.72%) |
Oct 15, 2018 | 12.89 | 13.30 | 12.88 | 13.16 | 1,039,678 | +0.07(+0.53%) |
Oct 12, 2018 | 13.63 | 13.82 | 12.84 | 13.09 | 2,171,500 | -0.28(-2.09%) |
Oct 11, 2018 | 13.41 | 13.73 | 13.30 | 13.37 | 1,767,744 | -0.11(-0.82%) |
Oct 10, 2018 | 13.48 | 13.87 | 13.33 | 13.48 | 1,168,516 | -0.02(-0.15%) |
Oct 09, 2018 | 14.03 | 14.18 | 13.46 | 13.50 | 1,973,465 | -0.60(-4.26%) |
Oct 08, 2018 | 13.90 | 14.14 | 13.76 | 14.10 | 1,119,260 | +0.14(+1.00%) |
Oct 05, 2018 | 14.03 | 14.10 | 13.60 | 13.96 | 2,699,000 | -0.11(-0.78%) |
Oct 04, 2018 | 14.21 | 14.21 | 13.80 | 14.07 | 1,516,160 | -0.15(-1.05%) |
Oct 03, 2018 | 14.16 | 14.59 | 14.04 | 14.22 | 1,088,566 | +0.14(+0.99%) |
Oct 02, 2018 | 14.02 | 14.32 | 14.00 | 14.08 | 1,615,376 | -0.02(-0.14%) |