Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.01 | 13.07 | 12.86 | 13.00 | 10,684,554 | +0.07(+0.55%) |
Dec 28, 2018 | 12.78 | 13.01 | 12.72 | 12.93 | 17,770,938 | +0.21(+1.68%) |
Dec 27, 2018 | 12.68 | 12.72 | 12.28 | 12.72 | 16,513,679 | +0.06(+0.46%) |
Dec 26, 2018 | 12.27 | 12.67 | 12.06 | 12.66 | 15,978,522 | +0.44(+3.56%) |
Dec 24, 2018 | 12.79 | 12.84 | 12.22 | 12.22 | 11,796,298 | -0.64(-5.01%) |
Dec 21, 2018 | 12.98 | 13.22 | 12.85 | 12.87 | 27,014,358 | -0.12(-0.93%) |
Dec 20, 2018 | 13.14 | 13.44 | 12.82 | 12.99 | 26,590,080 | -0.11(-0.86%) |
Dec 19, 2018 | 12.92 | 13.32 | 12.89 | 13.10 | 31,858,136 | +0.25(+1.95%) |
Dec 18, 2018 | 13.12 | 13.14 | 12.76 | 12.85 | 25,802,282 | -0.20(-1.51%) |
Dec 17, 2018 | 13.34 | 13.46 | 12.99 | 13.05 | 21,856,870 | -0.32(-2.38%) |
Dec 14, 2018 | 13.46 | 13.55 | 13.35 | 13.37 | 35,655,896 | -0.13(-0.99%) |
Dec 13, 2018 | 13.30 | 13.63 | 13.29 | 13.50 | 19,215,412 | +0.21(+1.61%) |
Dec 12, 2018 | 13.34 | 13.41 | 13.24 | 13.29 | 16,807,962 | +0.11(+0.86%) |
Dec 11, 2018 | 13.42 | 13.47 | 13.07 | 13.17 | 15,374,683 | +0.04(+0.29%) |
Dec 10, 2018 | 13.24 | 13.30 | 12.94 | 13.14 | 13,039,941 | -0.22(-1.66%) |
Dec 07, 2018 | 13.66 | 13.66 | 13.30 | 13.36 | 12,870,275 | -0.16(-1.21%) |
Dec 06, 2018 | 13.61 | 13.62 | 13.19 | 13.52 | 20,442,730 | -0.23(-1.64%) |
Dec 04, 2018 | 13.99 | 14.16 | 13.74 | 13.75 | 9,568,985 | -0.25(-1.76%) |
Dec 03, 2018 | 13.93 | 14.03 | 13.87 | 13.99 | 12,513,209 | +0.30(+2.20%) |
Nov 30, 2018 | 13.78 | 13.79 | 13.53 | 13.69 | 16,920,218 | -0.15(-1.06%) |
Nov 29, 2018 | 13.57 | 13.95 | 13.57 | 13.84 | 16,522,818 | +0.31(+2.26%) |
Nov 28, 2018 | 13.40 | 13.58 | 13.22 | 13.53 | 13,720,591 | +0.15(+1.09%) |
Nov 27, 2018 | 13.49 | 13.58 | 13.37 | 13.39 | 12,349,414 | -0.12(-0.90%) |
Nov 26, 2018 | 13.68 | 13.80 | 13.47 | 13.51 | 11,244,774 | +0.12(+0.88%) |
Nov 23, 2018 | 13.82 | 13.84 | 13.39 | 13.39 | 8,566,001 | -0.61(-4.36%) |
Nov 21, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.20(+1.45%) | |
Nov 20, 2018 | 13.78 | 13.95 | 13.61 | 13.80 | 15,585,305 | -0.10(-0.75%) |
Nov 19, 2018 | 13.51 | 13.99 | 13.51 | 13.91 | 10,818,668 | +0.33(+2.47%) |
Nov 16, 2018 | 13.52 | 13.62 | 13.43 | 13.57 | 8,996,022 | +0.07(+0.53%) |
Nov 15, 2018 | 13.45 | 13.62 | 13.35 | 13.50 | 8,290,768 | +0.04(+0.31%) |
Nov 14, 2018 | 13.57 | 13.68 | 13.29 | 13.46 | 11,844,810 | +0.30(+2.28%) |
Nov 13, 2018 | 13.27 | 13.36 | 13.07 | 13.16 | 12,669,403 | -0.10(-0.73%) |
Nov 12, 2018 | 13.27 | 13.37 | 13.20 | 13.25 | 11,193,642 | +0.02(+0.12%) |
Nov 09, 2018 | 13.17 | 13.45 | 13.00 | 13.24 | 16,035,668 | -0.03(-0.21%) |
Nov 08, 2018 | 13.36 | 13.42 | 13.18 | 13.27 | 8,903,814 | -0.11(-0.81%) |
Nov 07, 2018 | 13.46 | 13.58 | 13.21 | 13.38 | 12,826,213 | +0.02(+0.15%) |
Nov 06, 2018 | 13.17 | 13.38 | 13.15 | 13.36 | 17,927,324 | +0.32(+2.48%) |
Nov 05, 2018 | 12.75 | 13.08 | 12.67 | 13.03 | 11,881,018 | +0.36(+2.86%) |
Nov 02, 2018 | 12.91 | 12.91 | 12.48 | 12.67 | 11,091,773 | -0.10(-0.79%) |
Nov 01, 2018 | 12.62 | 12.78 | 12.54 | 12.77 | 10,408,838 | +0.23(+1.80%) |
Oct 31, 2018 | 12.41 | 12.64 | 12.36 | 12.54 | 14,546,486 | +0.25(+2.07%) |
Oct 30, 2018 | 12.28 | 12.37 | 12.09 | 12.29 | 13,390,634 | -0.00(-0.03%) |
Oct 29, 2018 | 12.67 | 12.74 | 12.18 | 12.29 | 10,086,632 | -0.31(-2.46%) |
Oct 26, 2018 | 12.48 | 12.69 | 12.17 | 12.61 | 12,174,986 | +0.03(+0.22%) |
Oct 25, 2018 | 12.86 | 12.88 | 12.53 | 12.58 | 10,865,533 | -0.13(-1.05%) |
Oct 24, 2018 | 13.01 | 13.09 | 12.70 | 12.71 | 6,796,328 | -0.33(-2.51%) |
Oct 23, 2018 | 12.90 | 13.09 | 12.63 | 13.04 | 10,832,642 | +0.05(+0.40%) |
Oct 22, 2018 | 13.22 | 13.26 | 12.97 | 12.98 | 6,446,870 | -0.20(-1.50%) |
Oct 19, 2018 | 13.07 | 13.34 | 13.06 | 13.18 | 11,686,449 | +0.13(+0.99%) |
Oct 18, 2018 | 13.05 | 13.18 | 13.00 | 13.05 | 8,438,529 | -0.02(-0.12%) |
Oct 17, 2018 | 13.44 | 13.44 | 13.04 | 13.07 | 11,112,711 | -0.40(-2.93%) |
Oct 16, 2018 | 13.12 | 13.52 | 13.05 | 13.46 | 8,780,358 | +0.43(+3.31%) |
Oct 15, 2018 | 12.92 | 13.17 | 12.90 | 13.03 | 5,873,474 | +0.14(+1.06%) |
Oct 12, 2018 | 12.95 | 13.01 | 12.73 | 12.90 | 10,204,967 | +0.06(+0.44%) |
Oct 11, 2018 | 13.11 | 13.15 | 12.80 | 12.84 | 13,545,111 | -0.33(-2.54%) |
Oct 10, 2018 | 13.54 | 13.54 | 13.17 | 13.17 | 9,313,662 | -0.42(-3.06%) |
Oct 09, 2018 | 13.57 | 13.69 | 13.49 | 13.59 | 5,440,531 | +0.00(+0.00%) |
Oct 08, 2018 | 13.58 | 13.69 | 13.54 | 13.59 | 5,436,181 | -0.00(-0.03%) |
Oct 05, 2018 | 13.65 | 13.71 | 13.54 | 13.59 | 9,072,156 | -0.08(-0.56%) |
Oct 04, 2018 | 13.57 | 13.71 | 13.53 | 13.67 | 10,292,209 | +0.04(+0.33%) |
Oct 03, 2018 | 13.47 | 13.68 | 13.39 | 13.63 | 9,904,021 | +0.17(+1.29%) |
Oct 02, 2018 | 13.35 | 13.51 | 13.25 | 13.45 | 8,179,852 | +0.07(+0.54%) |