Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.86 | 10.99 | 10.67 | 10.83 | 13,217,214 | +0.02(+0.22%) |
Dec 28, 2018 | 10.86 | 10.99 | 10.74 | 10.81 | 15,139,921 | -0.01(-0.07%) |
Dec 27, 2018 | 10.69 | 10.82 | 10.40 | 10.82 | 16,628,708 | -0.02(-0.22%) |
Dec 26, 2018 | 10.21 | 10.84 | 10.03 | 10.84 | 19,830,394 | +0.66(+6.52%) |
Dec 24, 2018 | 10.31 | 10.41 | 10.14 | 10.18 | 9,053,986 | -0.23(-2.26%) |
Dec 21, 2018 | 10.43 | 10.64 | 10.37 | 10.41 | 38,914,108 | -0.04(-0.39%) |
Dec 20, 2018 | 10.32 | 10.62 | 10.31 | 10.45 | 25,003,560 | +0.06(+0.55%) |
Dec 19, 2018 | 10.69 | 10.89 | 10.32 | 10.40 | 26,546,946 | -0.32(-2.95%) |
Dec 18, 2018 | 10.88 | 11.12 | 10.62 | 10.71 | 16,423,839 | -0.13(-1.19%) |
Dec 17, 2018 | 10.77 | 11.14 | 10.77 | 10.84 | 18,787,646 | -0.06(-0.59%) |
Dec 14, 2018 | 11.03 | 11.22 | 10.85 | 10.91 | 18,914,432 | -0.25(-2.25%) |
Dec 13, 2018 | 11.54 | 11.56 | 11.08 | 11.16 | 16,741,976 | -0.39(-3.37%) |
Dec 12, 2018 | 11.78 | 11.78 | 11.44 | 11.54 | 14,580,080 | +0.08(+0.71%) |
Dec 11, 2018 | 11.79 | 11.90 | 11.43 | 11.46 | 21,076,786 | -0.19(-1.60%) |
Dec 10, 2018 | 11.98 | 11.98 | 11.46 | 11.65 | 23,030,076 | -0.41(-3.42%) |
Dec 07, 2018 | 12.38 | 12.55 | 12.00 | 12.06 | 17,677,630 | -0.32(-2.61%) |
Dec 06, 2018 | 12.28 | 12.39 | 11.99 | 12.39 | 24,344,336 | -0.12(-0.97%) |
Dec 04, 2018 | 13.26 | 13.29 | 12.36 | 12.51 | 21,946,160 | -0.83(-6.25%) |
Dec 03, 2018 | 13.46 | 13.52 | 13.19 | 13.34 | 19,695,134 | +0.14(+1.09%) |
Nov 30, 2018 | 12.99 | 13.27 | 12.97 | 13.20 | 25,178,294 | +0.19(+1.48%) |
Nov 29, 2018 | 13.07 | 13.14 | 12.94 | 13.01 | 17,313,420 | -0.18(-1.34%) |
Nov 28, 2018 | 13.09 | 13.25 | 12.89 | 13.18 | 18,332,410 | +0.14(+1.05%) |
Nov 27, 2018 | 13.02 | 13.25 | 12.97 | 13.05 | 17,806,396 | -0.06(-0.49%) |
Nov 26, 2018 | 13.05 | 13.19 | 12.93 | 13.11 | 18,633,416 | +0.30(+2.38%) |
Nov 23, 2018 | 12.58 | 12.85 | 12.49 | 12.80 | 22,422,654 | +0.11(+0.88%) |
Nov 21, 2018 | 12.69 | 12.69 | 12.69 | 0 | -0.01(-0.06%) | |
Nov 20, 2018 | 12.81 | 12.85 | 12.55 | 12.70 | 20,401,124 | -0.24(-1.86%) |
Nov 19, 2018 | 13.01 | 13.15 | 12.78 | 12.94 | 23,450,680 | -0.06(-0.43%) |
Nov 16, 2018 | 13.09 | 13.17 | 12.93 | 13.00 | 21,728,292 | -0.20(-1.52%) |
Nov 15, 2018 | 13.00 | 13.26 | 12.87 | 13.20 | 20,456,582 | +0.06(+0.49%) |
Nov 14, 2018 | 13.64 | 13.73 | 12.97 | 13.13 | 20,772,342 | -0.41(-3.02%) |
Nov 13, 2018 | 13.61 | 13.82 | 13.54 | 13.54 | 15,330,654 | -0.04(-0.30%) |
Nov 12, 2018 | 13.82 | 13.94 | 13.56 | 13.58 | 16,771,615 | -0.25(-1.80%) |
Nov 09, 2018 | 14.14 | 14.27 | 13.74 | 13.83 | 21,455,208 | -0.34(-2.43%) |
Nov 08, 2018 | 14.00 | 14.35 | 13.97 | 14.18 | 13,071,394 | +0.12(+0.86%) |
Nov 07, 2018 | 14.15 | 14.20 | 13.77 | 14.06 | 16,596,196 | -0.10(-0.68%) |
Nov 06, 2018 | 13.86 | 14.15 | 13.83 | 14.15 | 17,689,134 | +0.26(+1.85%) |
Nov 05, 2018 | 13.88 | 14.00 | 13.76 | 13.90 | 10,016,456 | +0.05(+0.35%) |
Nov 02, 2018 | 13.95 | 14.10 | 13.69 | 13.85 | 12,802,155 | +0.04(+0.29%) |
Nov 01, 2018 | 13.67 | 13.86 | 13.63 | 13.81 | 17,395,150 | +0.19(+1.41%) |
Oct 31, 2018 | 13.41 | 13.84 | 13.41 | 13.62 | 27,001,634 | +0.36(+2.72%) |
Oct 30, 2018 | 13.24 | 13.31 | 12.93 | 13.25 | 25,121,724 | +0.07(+0.55%) |
Oct 29, 2018 | 13.09 | 13.40 | 13.03 | 13.18 | 19,607,104 | +0.30(+2.30%) |
Oct 26, 2018 | 12.71 | 13.02 | 12.64 | 12.89 | 19,750,024 | +0.00(+0.00%) |
Oct 25, 2018 | 12.53 | 13.06 | 12.46 | 12.89 | 20,457,184 | +0.48(+3.88%) |
Oct 24, 2018 | 13.01 | 13.03 | 12.37 | 12.40 | 36,703,624 | -0.66(-5.04%) |
Oct 23, 2018 | 12.60 | 13.18 | 12.60 | 13.06 | 26,300,494 | -0.09(-0.67%) |
Oct 22, 2018 | 13.59 | 13.70 | 13.13 | 13.15 | 25,831,960 | -0.41(-3.02%) |
Oct 19, 2018 | 13.64 | 13.86 | 13.50 | 13.56 | 21,177,138 | -0.11(-0.82%) |
Oct 18, 2018 | 13.86 | 14.04 | 13.62 | 13.67 | 16,255,794 | -0.23(-1.67%) |
Oct 17, 2018 | 13.77 | 14.06 | 13.58 | 13.90 | 19,237,012 | +0.09(+0.64%) |
Oct 16, 2018 | 13.82 | 13.87 | 13.61 | 13.82 | 18,215,478 | +0.05(+0.35%) |
Oct 15, 2018 | 13.87 | 14.02 | 13.77 | 13.77 | 17,332,028 | -0.10(-0.75%) |
Oct 12, 2018 | 14.42 | 14.44 | 13.60 | 13.87 | 24,885,144 | -0.36(-2.54%) |
Oct 11, 2018 | 14.55 | 14.70 | 14.19 | 14.23 | 18,887,976 | -0.43(-2.90%) |
Oct 10, 2018 | 14.89 | 15.06 | 14.64 | 14.66 | 15,213,239 | -0.26(-1.72%) |
Oct 09, 2018 | 14.94 | 15.03 | 14.83 | 14.92 | 10,914,769 | -0.08(-0.53%) |
Oct 08, 2018 | 14.85 | 15.10 | 14.81 | 15.00 | 10,424,200 | +0.12(+0.81%) |
Oct 05, 2018 | 15.06 | 15.10 | 14.81 | 14.88 | 10,723,927 | -0.10(-0.70%) |
Oct 04, 2018 | 14.88 | 15.19 | 14.85 | 14.98 | 14,756,744 | +0.16(+1.08%) |
Oct 03, 2018 | 14.63 | 14.89 | 14.61 | 14.82 | 15,179,797 | +0.29(+1.99%) |
Oct 02, 2018 | 14.57 | 14.72 | 14.45 | 14.53 | 14,843,114 | -0.02(-0.16%) |