Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.26 | 11.30 | 10.93 | 11.18 | 2,770,988 | -0.08(-0.68%) |
Dec 28, 2018 | 11.43 | 11.49 | 11.11 | 11.25 | 2,582,759 | -0.02(-0.20%) |
Dec 27, 2018 | 11.20 | 11.30 | 10.91 | 11.27 | 3,684,779 | -0.02(-0.20%) |
Dec 26, 2018 | 10.83 | 11.30 | 10.79 | 11.30 | 4,384,054 | +0.47(+4.36%) |
Dec 24, 2018 | 11.09 | 11.18 | 10.80 | 10.83 | 1,841,016 | -0.34(-3.07%) |
Dec 21, 2018 | 11.28 | 11.46 | 11.15 | 11.17 | 5,600,470 | -0.04(-0.34%) |
Dec 20, 2018 | 11.44 | 11.45 | 11.08 | 11.21 | 4,371,416 | -0.26(-2.26%) |
Dec 19, 2018 | 11.62 | 11.66 | 11.40 | 11.46 | 4,961,611 | -0.21(-1.76%) |
Dec 18, 2018 | 11.70 | 11.91 | 11.62 | 11.67 | 3,810,020 | +0.03(+0.26%) |
Dec 17, 2018 | 12.51 | 12.54 | 11.63 | 11.64 | 4,508,304 | -0.88(-7.05%) |
Dec 14, 2018 | 12.29 | 12.53 | 12.29 | 12.52 | 4,528,011 | +0.16(+1.29%) |
Dec 13, 2018 | 12.35 | 12.45 | 12.26 | 12.36 | 4,143,736 | +0.05(+0.37%) |
Dec 12, 2018 | 12.58 | 12.58 | 12.17 | 12.32 | 4,369,247 | -0.18(-1.46%) |
Dec 11, 2018 | 12.64 | 12.73 | 12.49 | 12.50 | 5,011,686 | -0.09(-0.73%) |
Dec 10, 2018 | 12.72 | 12.74 | 12.51 | 12.59 | 3,839,422 | -0.11(-0.84%) |
Dec 07, 2018 | 12.74 | 12.83 | 12.58 | 12.70 | 3,257,728 | -0.07(-0.54%) |
Dec 06, 2018 | 12.22 | 12.82 | 12.07 | 12.77 | 6,709,786 | +0.48(+3.90%) |
Dec 04, 2018 | 12.57 | 12.57 | 12.27 | 12.29 | 3,958,198 | -0.27(-2.18%) |
Dec 03, 2018 | 12.63 | 12.66 | 12.33 | 12.56 | 4,583,697 | +0.01(+0.06%) |
Nov 30, 2018 | 12.10 | 12.58 | 12.10 | 12.55 | 9,965,227 | +0.49(+4.04%) |
Nov 29, 2018 | 12.10 | 12.20 | 11.94 | 12.07 | 6,158,453 | -0.11(-0.87%) |
Nov 28, 2018 | 11.99 | 12.22 | 11.91 | 12.17 | 8,064,778 | +0.19(+1.59%) |
Nov 27, 2018 | 11.90 | 12.07 | 11.86 | 11.98 | 9,327,509 | +0.08(+0.64%) |
Nov 26, 2018 | 11.74 | 11.91 | 11.72 | 11.91 | 3,376,223 | +0.19(+1.62%) |
Nov 23, 2018 | 11.78 | 11.85 | 11.68 | 11.72 | 1,639,774 | -0.06(-0.52%) |
Nov 21, 2018 | 11.78 | 11.78 | 11.78 | 0 | +0.11(+0.98%) | |
Nov 20, 2018 | 11.59 | 11.70 | 11.59 | 11.66 | 5,019,526 | -0.02(-0.13%) |
Nov 19, 2018 | 11.72 | 11.85 | 11.63 | 11.68 | 4,154,756 | -0.08(-0.65%) |
Nov 16, 2018 | 11.64 | 11.76 | 11.61 | 11.75 | 3,777,593 | +0.08(+0.65%) |
Nov 15, 2018 | 11.95 | 11.98 | 11.63 | 11.68 | 4,703,162 | -0.30(-2.54%) |
Nov 14, 2018 | 12.25 | 12.33 | 11.98 | 11.98 | 4,692,263 | -0.21(-1.75%) |
Nov 13, 2018 | 12.22 | 12.28 | 12.12 | 12.20 | 5,235,215 | -0.03(-0.25%) |
Nov 12, 2018 | 12.26 | 12.45 | 12.20 | 12.23 | 2,459,683 | -0.05(-0.43%) |
Nov 09, 2018 | 12.26 | 12.48 | 12.26 | 12.28 | 3,828,330 | -0.01(-0.06%) |
Nov 08, 2018 | 12.27 | 12.32 | 12.16 | 12.29 | 2,825,438 | +0.01(+0.06%) |
Nov 07, 2018 | 12.17 | 12.35 | 12.17 | 12.28 | 3,733,000 | +0.17(+1.38%) |
Nov 06, 2018 | 12.23 | 12.26 | 12.02 | 12.11 | 6,067,935 | -0.10(-0.81%) |
Nov 05, 2018 | 11.97 | 12.32 | 11.97 | 12.21 | 3,893,923 | +0.26(+2.16%) |
Nov 02, 2018 | 12.25 | 12.29 | 11.76 | 11.95 | 4,491,733 | -0.27(-2.24%) |
Nov 01, 2018 | 12.38 | 12.38 | 12.03 | 12.23 | 3,901,240 | -0.10(-0.80%) |
Oct 31, 2018 | 12.33 | 12.53 | 12.15 | 12.32 | 5,542,757 | +0.05(+0.37%) |
Oct 30, 2018 | 11.91 | 12.57 | 11.91 | 12.28 | 8,160,807 | +0.42(+3.53%) |
Oct 29, 2018 | 11.91 | 12.05 | 11.81 | 11.86 | 3,936,093 | +0.12(+1.04%) |
Oct 26, 2018 | 11.92 | 11.94 | 11.68 | 11.74 | 3,481,185 | -0.20(-1.66%) |
Oct 25, 2018 | 11.50 | 12.07 | 11.46 | 11.94 | 5,196,057 | +0.43(+3.70%) |
Oct 24, 2018 | 11.56 | 11.61 | 11.42 | 11.51 | 4,732,906 | -0.02(-0.13%) |
Oct 23, 2018 | 11.53 | 11.63 | 11.40 | 11.53 | 5,935,179 | -0.04(-0.33%) |
Oct 22, 2018 | 11.89 | 12.02 | 11.55 | 11.56 | 5,525,555 | -0.30(-2.56%) |
Oct 19, 2018 | 11.91 | 12.00 | 11.82 | 11.87 | 3,727,906 | -0.01(-0.06%) |
Oct 18, 2018 | 12.02 | 12.11 | 11.85 | 11.88 | 2,352,073 | -0.13(-1.08%) |
Oct 17, 2018 | 11.81 | 12.10 | 11.80 | 12.01 | 5,579,077 | +0.12(+1.02%) |
Oct 16, 2018 | 11.82 | 11.98 | 11.58 | 11.88 | 5,019,482 | +0.22(+1.89%) |
Oct 15, 2018 | 11.64 | 11.81 | 11.64 | 11.66 | 4,805,493 | -0.02(-0.13%) |
Oct 12, 2018 | 12.07 | 12.16 | 11.62 | 11.68 | 3,365,907 | -0.24(-1.98%) |
Oct 11, 2018 | 12.24 | 12.24 | 11.90 | 11.91 | 4,209,974 | -0.24(-1.94%) |
Oct 10, 2018 | 12.22 | 12.28 | 12.04 | 12.15 | 6,371,798 | -0.13(-1.05%) |
Oct 09, 2018 | 12.52 | 12.61 | 12.22 | 12.28 | 3,810,640 | -0.30(-2.36%) |
Oct 08, 2018 | 12.16 | 12.60 | 12.16 | 12.58 | 3,611,640 | +0.43(+3.57%) |
Oct 05, 2018 | 12.17 | 12.24 | 12.07 | 12.14 | 3,687,553 | -0.07(-0.56%) |
Oct 04, 2018 | 12.36 | 12.36 | 12.14 | 12.21 | 4,955,650 | -0.16(-1.32%) |
Oct 03, 2018 | 12.70 | 12.73 | 12.29 | 12.37 | 4,842,665 | -0.33(-2.59%) |
Oct 02, 2018 | 12.86 | 12.93 | 12.69 | 12.70 | 3,053,380 | -0.11(-0.88%) |