Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.42 | 11.55 | 11.28 | 11.49 | 11,753,973 | +0.13(+1.16%) |
Dec 28, 2018 | 11.42 | 11.53 | 11.31 | 11.36 | 11,175,829 | -0.01(-0.07%) |
Dec 27, 2018 | 11.18 | 11.38 | 10.94 | 11.37 | 15,723,586 | -0.07(-0.61%) |
Dec 26, 2018 | 10.82 | 11.44 | 10.62 | 11.44 | 14,951,976 | +0.69(+6.44%) |
Dec 24, 2018 | 11.00 | 11.13 | 10.75 | 10.75 | 8,906,201 | -0.37(-3.36%) |
Dec 21, 2018 | 11.13 | 11.33 | 11.07 | 11.12 | 30,807,276 | -0.03(-0.28%) |
Dec 20, 2018 | 11.11 | 11.36 | 11.01 | 11.15 | 17,734,332 | -0.05(-0.42%) |
Dec 19, 2018 | 11.50 | 11.64 | 11.07 | 11.20 | 22,691,406 | -0.30(-2.57%) |
Dec 18, 2018 | 11.71 | 11.87 | 11.41 | 11.49 | 17,987,458 | -0.16(-1.34%) |
Dec 17, 2018 | 11.71 | 11.94 | 11.57 | 11.65 | 16,037,466 | -0.12(-0.99%) |
Dec 14, 2018 | 11.90 | 12.22 | 11.73 | 11.77 | 25,062,224 | -0.28(-2.32%) |
Dec 13, 2018 | 12.50 | 12.53 | 11.99 | 12.05 | 16,176,289 | -0.40(-3.25%) |
Dec 12, 2018 | 12.60 | 12.62 | 12.32 | 12.45 | 18,869,198 | +0.07(+0.56%) |
Dec 11, 2018 | 12.58 | 12.71 | 12.32 | 12.38 | 18,061,200 | -0.06(-0.50%) |
Dec 10, 2018 | 12.77 | 12.96 | 12.32 | 12.44 | 19,913,854 | -0.57(-4.36%) |
Dec 07, 2018 | 13.30 | 13.50 | 12.93 | 13.01 | 15,744,533 | -0.30(-2.22%) |
Dec 06, 2018 | 13.26 | 13.38 | 12.98 | 13.31 | 16,233,359 | -0.26(-1.95%) |
Dec 04, 2018 | 14.25 | 14.30 | 13.45 | 13.57 | 16,798,720 | -0.77(-5.37%) |
Dec 03, 2018 | 14.50 | 14.59 | 14.14 | 14.34 | 12,082,473 | +0.08(+0.55%) |
Nov 30, 2018 | 14.06 | 14.29 | 14.05 | 14.26 | 14,423,133 | +0.16(+1.10%) |
Nov 29, 2018 | 14.13 | 14.26 | 14.05 | 14.11 | 9,727,418 | -0.17(-1.20%) |
Nov 28, 2018 | 14.12 | 14.33 | 13.91 | 14.28 | 8,738,904 | +0.18(+1.27%) |
Nov 27, 2018 | 14.15 | 14.31 | 14.05 | 14.10 | 9,903,374 | -0.14(-0.98%) |
Nov 26, 2018 | 14.03 | 14.41 | 14.02 | 14.24 | 13,901,187 | +0.42(+3.04%) |
Nov 23, 2018 | 13.80 | 13.97 | 13.66 | 13.82 | 6,073,157 | -0.08(-0.61%) |
Nov 21, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.17(+1.23%) | |
Nov 20, 2018 | 13.92 | 13.98 | 13.68 | 13.73 | 14,025,453 | -0.33(-2.35%) |
Nov 19, 2018 | 14.09 | 14.28 | 13.94 | 14.07 | 13,009,254 | -0.02(-0.16%) |
Nov 16, 2018 | 14.12 | 14.27 | 14.03 | 14.09 | 13,167,487 | -0.13(-0.92%) |
Nov 15, 2018 | 13.87 | 14.26 | 13.73 | 14.22 | 13,867,238 | +0.18(+1.32%) |
Nov 14, 2018 | 14.30 | 14.35 | 13.80 | 14.03 | 19,201,454 | -0.15(-1.09%) |
Nov 13, 2018 | 14.07 | 14.40 | 14.07 | 14.19 | 15,258,178 | -0.04(-0.27%) |
Nov 12, 2018 | 14.50 | 14.60 | 14.20 | 14.23 | 12,214,037 | -0.32(-2.22%) |
Nov 09, 2018 | 14.43 | 14.59 | 14.40 | 14.55 | 17,624,112 | +0.12(+0.80%) |
Nov 08, 2018 | 14.33 | 14.54 | 14.32 | 14.44 | 13,351,957 | +0.03(+0.21%) |
Nov 07, 2018 | 14.32 | 14.48 | 14.13 | 14.40 | 14,182,021 | +0.08(+0.59%) |
Nov 06, 2018 | 14.23 | 14.37 | 14.06 | 14.32 | 12,731,494 | +0.08(+0.54%) |
Nov 05, 2018 | 14.19 | 14.34 | 14.02 | 14.24 | 14,749,758 | +0.05(+0.33%) |
Nov 02, 2018 | 14.30 | 14.47 | 14.08 | 14.20 | 13,817,110 | +0.03(+0.22%) |
Nov 01, 2018 | 14.09 | 14.21 | 13.97 | 14.17 | 15,703,683 | +0.18(+1.27%) |
Oct 31, 2018 | 13.91 | 14.29 | 13.87 | 13.99 | 18,110,848 | +0.26(+1.91%) |
Oct 30, 2018 | 13.54 | 13.77 | 13.41 | 13.73 | 20,585,616 | +0.25(+1.89%) |
Oct 29, 2018 | 13.39 | 13.63 | 13.28 | 13.47 | 20,785,750 | +0.33(+2.52%) |
Oct 26, 2018 | 13.03 | 13.31 | 12.93 | 13.14 | 19,973,874 | -0.06(-0.47%) |
Oct 25, 2018 | 12.86 | 13.32 | 12.79 | 13.20 | 20,047,456 | +0.48(+3.75%) |
Oct 24, 2018 | 13.31 | 13.33 | 12.69 | 12.73 | 18,610,754 | -0.63(-4.73%) |
Oct 23, 2018 | 13.01 | 13.48 | 12.96 | 13.36 | 27,321,016 | +0.07(+0.52%) |
Oct 22, 2018 | 13.78 | 13.80 | 13.25 | 13.29 | 28,211,858 | -0.45(-3.31%) |
Oct 19, 2018 | 13.89 | 14.09 | 13.73 | 13.74 | 26,242,930 | -0.20(-1.44%) |
Oct 18, 2018 | 13.56 | 14.14 | 13.56 | 13.94 | 37,137,704 | -0.49(-3.42%) |
Oct 17, 2018 | 14.34 | 14.52 | 14.13 | 14.44 | 20,834,294 | +0.12(+0.86%) |
Oct 16, 2018 | 14.30 | 14.32 | 14.04 | 14.31 | 19,917,786 | +0.08(+0.60%) |
Oct 15, 2018 | 14.34 | 14.46 | 14.20 | 14.23 | 21,486,212 | -0.14(-0.96%) |
Oct 12, 2018 | 15.10 | 15.10 | 14.12 | 14.37 | 25,870,474 | -0.45(-3.07%) |
Oct 11, 2018 | 15.29 | 15.34 | 14.81 | 14.82 | 16,280,825 | -0.52(-3.41%) |
Oct 10, 2018 | 15.79 | 15.90 | 15.33 | 15.34 | 15,940,849 | -0.40(-2.54%) |
Oct 09, 2018 | 15.76 | 15.86 | 15.64 | 15.74 | 11,898,786 | -0.06(-0.39%) |
Oct 08, 2018 | 15.58 | 15.87 | 15.58 | 15.81 | 13,763,039 | +0.18(+1.13%) |
Oct 05, 2018 | 15.83 | 15.88 | 15.55 | 15.63 | 12,824,240 | -0.12(-0.73%) |
Oct 04, 2018 | 15.61 | 15.97 | 15.60 | 15.74 | 16,701,469 | +0.23(+1.49%) |
Oct 03, 2018 | 15.34 | 15.59 | 15.26 | 15.51 | 11,143,274 | +0.29(+1.92%) |
Oct 02, 2018 | 15.34 | 15.40 | 15.18 | 15.22 | 12,814,864 | -0.09(-0.60%) |