Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.05 | 11.12 | 10.93 | 11.08 | 7,693,910 | +0.15(+1.38%) |
Dec 28, 2018 | 11.08 | 11.17 | 10.88 | 10.93 | 10,403,952 | -0.06(-0.54%) |
Dec 27, 2018 | 10.64 | 11.01 | 10.52 | 10.99 | 9,716,527 | +0.24(+2.26%) |
Dec 26, 2018 | 10.35 | 10.79 | 10.14 | 10.75 | 12,293,003 | +0.45(+4.40%) |
Dec 24, 2018 | 10.45 | 10.56 | 10.25 | 10.29 | 6,437,958 | -0.29(-2.70%) |
Dec 21, 2018 | 10.62 | 10.90 | 10.47 | 10.58 | 30,314,032 | -0.03(-0.32%) |
Dec 20, 2018 | 10.97 | 11.04 | 10.57 | 10.61 | 22,087,866 | -0.44(-3.95%) |
Dec 19, 2018 | 11.40 | 11.61 | 10.96 | 11.05 | 17,047,894 | -0.39(-3.37%) |
Dec 18, 2018 | 11.50 | 11.68 | 11.36 | 11.43 | 15,265,757 | +0.03(+0.29%) |
Dec 17, 2018 | 11.88 | 11.97 | 11.37 | 11.40 | 20,353,508 | -0.53(-4.43%) |
Dec 14, 2018 | 12.04 | 12.13 | 11.91 | 11.93 | 13,311,894 | -0.23(-1.86%) |
Dec 13, 2018 | 12.29 | 12.52 | 12.11 | 12.15 | 14,458,337 | -0.13(-1.02%) |
Dec 12, 2018 | 12.55 | 12.57 | 12.27 | 12.28 | 16,834,244 | -0.08(-0.68%) |
Dec 11, 2018 | 12.23 | 12.44 | 12.06 | 12.36 | 19,484,342 | +0.24(+1.95%) |
Dec 10, 2018 | 12.17 | 12.36 | 11.81 | 12.13 | 16,877,360 | -0.12(-0.95%) |
Dec 07, 2018 | 13.29 | 13.29 | 12.20 | 12.24 | 22,190,614 | -1.09(-8.18%) |
Dec 06, 2018 | 12.33 | 13.53 | 12.12 | 13.33 | 35,006,116 | +0.81(+6.44%) |
Dec 04, 2018 | 12.83 | 12.93 | 12.47 | 12.53 | 22,045,960 | -0.37(-2.90%) |
Dec 03, 2018 | 12.70 | 12.93 | 12.67 | 12.90 | 17,830,804 | +0.42(+3.33%) |
Nov 30, 2018 | 12.56 | 12.60 | 12.29 | 12.48 | 25,186,062 | -0.10(-0.79%) |
Nov 29, 2018 | 12.82 | 12.83 | 12.57 | 12.58 | 13,115,633 | -0.28(-2.20%) |
Nov 28, 2018 | 12.63 | 12.87 | 12.40 | 12.87 | 15,816,825 | +0.33(+2.66%) |
Nov 27, 2018 | 12.31 | 12.53 | 12.29 | 12.53 | 9,337,553 | +0.12(+1.01%) |
Nov 26, 2018 | 12.25 | 12.47 | 12.23 | 12.41 | 11,262,426 | +0.31(+2.54%) |
Nov 23, 2018 | 12.12 | 12.25 | 12.06 | 12.10 | 3,495,371 | -0.13(-1.09%) |
Nov 21, 2018 | 12.24 | 12.24 | 12.24 | 0 | +0.14(+1.17%) | |
Nov 20, 2018 | 12.15 | 12.32 | 11.99 | 12.09 | 13,577,194 | -0.25(-2.02%) |
Nov 19, 2018 | 12.57 | 12.66 | 12.24 | 12.34 | 14,849,707 | -0.31(-2.43%) |
Nov 16, 2018 | 12.72 | 12.78 | 12.57 | 12.65 | 13,396,860 | -0.10(-0.78%) |
Nov 15, 2018 | 12.54 | 12.88 | 12.39 | 12.75 | 18,251,334 | +0.14(+1.12%) |
Nov 14, 2018 | 12.88 | 13.05 | 12.58 | 12.61 | 19,505,964 | -0.16(-1.24%) |
Nov 13, 2018 | 12.74 | 12.99 | 12.68 | 12.77 | 11,432,976 | +0.05(+0.39%) |
Nov 12, 2018 | 12.97 | 12.99 | 12.64 | 12.72 | 11,475,050 | -0.37(-2.80%) |
Nov 09, 2018 | 13.43 | 13.48 | 12.96 | 13.08 | 12,881,198 | -0.44(-3.26%) |
Nov 08, 2018 | 13.48 | 13.75 | 13.44 | 13.53 | 8,294,373 | +0.01(+0.06%) |
Nov 07, 2018 | 13.34 | 13.53 | 13.18 | 13.52 | 21,683,982 | +0.30(+2.27%) |
Nov 06, 2018 | 13.26 | 13.38 | 13.18 | 13.22 | 15,675,610 | -0.04(-0.31%) |
Nov 05, 2018 | 13.23 | 13.33 | 13.05 | 13.26 | 7,530,846 | +0.03(+0.25%) |
Nov 02, 2018 | 13.18 | 13.40 | 13.10 | 13.23 | 18,190,634 | +0.07(+0.57%) |
Nov 01, 2018 | 12.68 | 13.15 | 12.68 | 13.15 | 7,288,975 | +0.46(+3.61%) |
Oct 31, 2018 | 12.60 | 12.92 | 12.60 | 12.69 | 11,470,717 | +0.27(+2.14%) |
Oct 30, 2018 | 12.13 | 12.44 | 12.08 | 12.43 | 9,968,483 | +0.30(+2.47%) |
Oct 29, 2018 | 12.32 | 12.53 | 11.95 | 12.13 | 9,640,949 | -0.05(-0.41%) |
Oct 26, 2018 | 12.46 | 12.47 | 12.05 | 12.18 | 12,578,554 | -0.43(-3.43%) |
Oct 25, 2018 | 12.65 | 12.77 | 12.55 | 12.61 | 9,822,733 | +0.05(+0.40%) |
Oct 24, 2018 | 13.01 | 13.15 | 12.53 | 12.56 | 9,755,185 | -0.47(-3.58%) |
Oct 23, 2018 | 12.93 | 13.11 | 12.74 | 13.03 | 10,910,762 | -0.16(-1.20%) |
Oct 22, 2018 | 12.93 | 13.23 | 12.92 | 13.18 | 9,469,341 | +0.33(+2.59%) |
Oct 19, 2018 | 12.78 | 13.01 | 12.77 | 12.85 | 9,194,197 | +0.09(+0.72%) |
Oct 18, 2018 | 12.82 | 12.93 | 12.57 | 12.76 | 9,942,165 | -0.16(-1.22%) |
Oct 17, 2018 | 12.98 | 13.03 | 12.74 | 12.92 | 7,486,691 | +0.01(+0.07%) |
Oct 16, 2018 | 12.86 | 12.93 | 12.71 | 12.91 | 7,339,987 | +0.14(+1.11%) |
Oct 15, 2018 | 12.83 | 12.91 | 12.68 | 12.77 | 11,227,222 | -0.07(-0.52%) |
Oct 12, 2018 | 12.42 | 12.87 | 12.39 | 12.83 | 19,942,586 | +0.66(+5.40%) |
Oct 11, 2018 | 12.53 | 12.62 | 12.11 | 12.18 | 10,903,306 | -0.40(-3.18%) |
Oct 10, 2018 | 13.03 | 13.13 | 12.56 | 12.58 | 13,048,250 | -0.48(-3.70%) |
Oct 09, 2018 | 13.21 | 13.25 | 12.98 | 13.06 | 14,506,328 | -0.17(-1.26%) |
Oct 08, 2018 | 13.38 | 13.44 | 13.20 | 13.23 | 10,803,164 | -0.21(-1.55%) |
Oct 05, 2018 | 13.99 | 14.17 | 13.35 | 13.43 | 15,372,159 | -0.59(-4.21%) |
Oct 04, 2018 | 13.97 | 14.15 | 13.97 | 14.02 | 12,330,171 | +0.08(+0.60%) |
Oct 03, 2018 | 13.77 | 14.07 | 13.70 | 13.94 | 12,711,423 | +0.18(+1.33%) |
Oct 02, 2018 | 13.43 | 13.84 | 13.43 | 13.76 | 11,577,762 | +0.29(+2.16%) |