Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.84 | 13.00 | 12.67 | 13.00 | 1,493,098 | +0.12(+0.97%) |
Dec 28, 2018 | 12.97 | 13.09 | 12.72 | 12.88 | 1,439,656 | -0.12(-0.89%) |
Dec 27, 2018 | 12.93 | 13.06 | 12.68 | 13.00 | 2,406,456 | +0.15(+1.18%) |
Dec 26, 2018 | 13.00 | 13.13 | 12.63 | 12.84 | 1,527,541 | -0.04(-0.28%) |
Dec 24, 2018 | 12.73 | 12.94 | 12.62 | 12.88 | 1,416,753 | +0.37(+2.99%) |
Dec 21, 2018 | 12.75 | 12.83 | 12.38 | 12.51 | 3,712,367 | -0.31(-2.43%) |
Dec 20, 2018 | 12.77 | 12.96 | 12.43 | 12.82 | 2,730,828 | +0.55(+4.50%) |
Dec 19, 2018 | 13.08 | 13.26 | 12.26 | 12.26 | 3,360,586 | -0.76(-5.81%) |
Dec 18, 2018 | 12.83 | 13.08 | 12.72 | 13.02 | 2,200,863 | +0.20(+1.60%) |
Dec 17, 2018 | 12.57 | 12.95 | 12.52 | 12.82 | 2,602,525 | +0.31(+2.49%) |
Dec 14, 2018 | 12.43 | 12.74 | 12.30 | 12.51 | 1,520,380 | -0.13(-1.06%) |
Dec 13, 2018 | 12.57 | 12.70 | 12.51 | 12.64 | 1,014,964 | +0.07(+0.57%) |
Dec 12, 2018 | 12.23 | 12.59 | 12.19 | 12.57 | 1,310,214 | +0.43(+3.52%) |
Dec 11, 2018 | 12.33 | 12.38 | 12.08 | 12.14 | 930,241 | -0.05(-0.44%) |
Dec 10, 2018 | 12.26 | 12.45 | 12.02 | 12.19 | 1,399,861 | -0.13(-1.08%) |
Dec 07, 2018 | 11.98 | 12.43 | 11.89 | 12.33 | 1,794,434 | +0.41(+3.44%) |
Dec 06, 2018 | 11.83 | 12.08 | 11.69 | 11.92 | 1,902,873 | +0.12(+1.06%) |
Dec 04, 2018 | 11.94 | 12.08 | 11.72 | 11.79 | 1,862,471 | -0.02(-0.15%) |
Dec 03, 2018 | 11.81 | 11.88 | 11.61 | 11.81 | 1,589,073 | +0.32(+2.79%) |
Nov 30, 2018 | 11.38 | 11.53 | 11.20 | 11.49 | 1,321,996 | +0.02(+0.16%) |
Nov 29, 2018 | 11.68 | 11.80 | 11.46 | 11.47 | 916,333 | -0.16(-1.38%) |
Nov 28, 2018 | 11.13 | 11.69 | 11.06 | 11.63 | 1,713,965 | +0.46(+4.15%) |
Nov 27, 2018 | 11.62 | 11.62 | 11.08 | 11.17 | 1,645,292 | -0.25(-2.18%) |
Nov 26, 2018 | 11.76 | 12.01 | 11.38 | 11.42 | 2,712,856 | -0.32(-2.73%) |
Nov 23, 2018 | 12.16 | 12.23 | 11.68 | 11.74 | 1,559,001 | -0.52(-4.22%) |
Nov 21, 2018 | 12.26 | 12.26 | 12.26 | 0 | +0.48(+4.08%) | |
Nov 20, 2018 | 11.86 | 11.93 | 11.45 | 11.78 | 1,842,339 | -0.04(-0.30%) |
Nov 19, 2018 | 11.49 | 11.84 | 11.42 | 11.81 | 2,593,636 | +0.23(+2.00%) |
Nov 16, 2018 | 11.72 | 11.78 | 11.49 | 11.58 | 2,518,697 | +0.12(+1.05%) |
Nov 15, 2018 | 11.51 | 11.64 | 11.17 | 11.46 | 2,807,940 | +0.21(+1.90%) |
Nov 14, 2018 | 11.01 | 11.66 | 10.77 | 11.25 | 10,326,795 | -1.31(-10.40%) |
Nov 13, 2018 | 12.68 | 12.80 | 12.39 | 12.55 | 1,397,864 | -0.12(-0.91%) |
Nov 12, 2018 | 12.76 | 12.85 | 12.59 | 12.67 | 2,006,745 | -0.25(-1.93%) |
Nov 09, 2018 | 12.54 | 12.96 | 12.41 | 12.92 | 2,523,749 | +0.17(+1.32%) |
Nov 08, 2018 | 12.40 | 12.86 | 12.36 | 12.75 | 2,297,035 | +0.30(+2.43%) |
Nov 07, 2018 | 13.18 | 13.32 | 12.39 | 12.44 | 4,955,062 | -0.93(-6.97%) |
Nov 06, 2018 | 13.67 | 13.79 | 13.35 | 13.38 | 1,073,856 | -0.33(-2.40%) |
Nov 05, 2018 | 13.68 | 13.95 | 13.52 | 13.71 | 1,981,587 | -0.01(-0.06%) |
Nov 02, 2018 | 13.64 | 13.75 | 13.41 | 13.72 | 1,624,372 | +0.08(+0.59%) |
Nov 01, 2018 | 13.27 | 13.73 | 13.24 | 13.64 | 2,249,993 | +0.60(+4.56%) |
Oct 31, 2018 | 13.11 | 13.23 | 12.89 | 13.04 | 3,418,699 | -0.20(-1.48%) |
Oct 30, 2018 | 13.10 | 13.37 | 12.96 | 13.24 | 1,931,735 | +0.09(+0.68%) |
Oct 29, 2018 | 13.27 | 13.36 | 12.98 | 13.15 | 1,830,230 | -0.15(-1.14%) |
Oct 26, 2018 | 13.15 | 13.66 | 12.99 | 13.30 | 2,093,367 | +0.34(+2.60%) |
Oct 25, 2018 | 13.61 | 13.77 | 12.92 | 12.96 | 2,405,795 | -0.58(-4.27%) |
Oct 24, 2018 | 13.45 | 13.92 | 13.45 | 13.54 | 1,915,375 | +0.13(+0.99%) |
Oct 23, 2018 | 13.82 | 13.99 | 13.32 | 13.40 | 2,144,942 | -0.17(-1.24%) |
Oct 22, 2018 | 13.82 | 13.82 | 13.45 | 13.57 | 1,467,288 | -0.20(-1.42%) |
Oct 19, 2018 | 13.92 | 13.95 | 13.64 | 13.77 | 1,494,120 | -0.01(-0.06%) |
Oct 18, 2018 | 13.65 | 13.95 | 13.56 | 13.78 | 1,367,001 | +0.08(+0.58%) |
Oct 17, 2018 | 13.75 | 13.86 | 13.54 | 13.70 | 1,558,127 | -0.01(-0.06%) |
Oct 16, 2018 | 13.83 | 13.93 | 13.54 | 13.71 | 1,236,060 | +0.02(+0.13%) |
Oct 15, 2018 | 13.67 | 13.98 | 13.58 | 13.69 | 1,836,643 | +0.17(+1.25%) |
Oct 12, 2018 | 13.70 | 13.72 | 13.18 | 13.52 | 2,004,657 | -0.24(-1.74%) |
Oct 11, 2018 | 13.25 | 13.83 | 12.99 | 13.76 | 3,366,779 | +0.73(+5.59%) |
Oct 10, 2018 | 13.05 | 13.07 | 12.76 | 13.03 | 1,162,638 | -0.01(-0.07%) |
Oct 09, 2018 | 13.03 | 13.15 | 12.81 | 13.04 | 1,327,267 | -0.10(-0.74%) |
Oct 08, 2018 | 12.70 | 13.15 | 12.59 | 13.14 | 1,411,588 | +0.21(+1.65%) |
Oct 05, 2018 | 13.05 | 13.16 | 12.87 | 12.92 | 1,357,002 | -0.04(-0.27%) |
Oct 04, 2018 | 13.03 | 13.27 | 12.88 | 12.96 | 1,075,206 | -0.05(-0.41%) |
Oct 03, 2018 | 13.32 | 13.43 | 12.95 | 13.01 | 1,704,302 | -0.30(-2.27%) |
Oct 02, 2018 | 13.25 | 13.47 | 13.24 | 13.32 | 1,663,757 | +0.23(+1.76%) |