Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.02 | 10.14 | 9.720 | 9.968 | 2,835,405 | -0.02(-0.19%) |
Dec 28, 2018 | 10.02 | 10.33 | 9.913 | 9.987 | 4,025,304 | -0.04(-0.36%) |
Dec 27, 2018 | 9.975 | 10.03 | 9.453 | 10.02 | 4,994,969 | -0.04(-0.43%) |
Dec 26, 2018 | 9.600 | 10.08 | 9.366 | 10.07 | 4,168,457 | +0.58(+6.14%) |
Dec 24, 2018 | 9.819 | 9.855 | 9.470 | 9.484 | 3,828,441 | -0.46(-4.67%) |
Dec 21, 2018 | 10.50 | 10.63 | 9.918 | 9.949 | 5,140,029 | -0.55(-5.25%) |
Dec 20, 2018 | 10.49 | 10.70 | 10.30 | 10.50 | 6,826,047 | -0.03(-0.30%) |
Dec 19, 2018 | 10.96 | 11.08 | 10.46 | 10.53 | 3,934,925 | -0.40(-3.70%) |
Dec 18, 2018 | 10.99 | 11.15 | 10.72 | 10.94 | 2,694,270 | +0.07(+0.62%) |
Dec 17, 2018 | 11.23 | 11.30 | 10.73 | 10.87 | 6,017,273 | -0.38(-3.34%) |
Dec 14, 2018 | 11.57 | 11.80 | 11.18 | 11.24 | 4,046,070 | -0.47(-4.05%) |
Dec 13, 2018 | 12.18 | 12.24 | 11.62 | 11.72 | 2,738,403 | -0.44(-3.62%) |
Dec 12, 2018 | 12.21 | 12.32 | 12.03 | 12.16 | 2,628,475 | +0.03(+0.28%) |
Dec 11, 2018 | 12.48 | 12.76 | 12.06 | 12.13 | 6,548,408 | -0.15(-1.24%) |
Dec 10, 2018 | 11.98 | 12.34 | 11.92 | 12.28 | 7,936,253 | +0.26(+2.16%) |
Dec 07, 2018 | 12.40 | 12.52 | 11.76 | 12.02 | 6,438,327 | -0.49(-3.91%) |
Dec 06, 2018 | 12.10 | 12.51 | 11.77 | 12.51 | 7,613,809 | +0.19(+1.52%) |
Dec 04, 2018 | 12.83 | 13.05 | 12.24 | 12.32 | 7,349,129 | -0.55(-4.30%) |
Dec 03, 2018 | 12.47 | 12.96 | 12.42 | 12.87 | 5,726,103 | +0.60(+4.86%) |
Nov 30, 2018 | 12.35 | 12.47 | 12.16 | 12.27 | 4,524,521 | -0.10(-0.80%) |
Nov 29, 2018 | 12.30 | 12.52 | 12.23 | 12.37 | 2,970,161 | +0.06(+0.53%) |
Nov 28, 2018 | 12.11 | 12.34 | 11.84 | 12.31 | 2,562,451 | +0.26(+2.20%) |
Nov 27, 2018 | 11.88 | 12.07 | 11.63 | 12.04 | 3,317,104 | +0.07(+0.56%) |
Nov 26, 2018 | 12.03 | 12.30 | 11.92 | 11.98 | 3,522,108 | +0.12(+1.01%) |
Nov 23, 2018 | 11.67 | 12.04 | 11.67 | 11.86 | 895,435 | +0.10(+0.82%) |
Nov 21, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.34(+2.97%) | |
Nov 20, 2018 | 11.34 | 11.56 | 11.02 | 11.42 | 3,764,319 | -0.15(-1.33%) |
Nov 19, 2018 | 11.82 | 12.02 | 11.23 | 11.57 | 3,384,158 | -0.25(-2.12%) |
Nov 16, 2018 | 11.62 | 11.95 | 11.34 | 11.82 | 3,832,179 | +0.13(+1.07%) |
Nov 15, 2018 | 11.24 | 11.72 | 10.98 | 11.70 | 3,914,450 | +0.35(+3.12%) |
Nov 14, 2018 | 11.43 | 11.74 | 11.25 | 11.35 | 2,203,609 | -0.02(-0.17%) |
Nov 13, 2018 | 11.29 | 11.50 | 10.94 | 11.36 | 3,143,537 | +0.19(+1.70%) |
Nov 12, 2018 | 11.49 | 11.58 | 11.12 | 11.17 | 3,323,534 | -0.38(-3.27%) |
Nov 09, 2018 | 11.76 | 11.92 | 11.28 | 11.55 | 3,040,574 | -0.25(-2.08%) |
Nov 08, 2018 | 11.75 | 11.89 | 11.67 | 11.80 | 2,945,474 | -0.04(-0.37%) |
Nov 07, 2018 | 11.94 | 12.01 | 11.63 | 11.84 | 2,826,908 | -0.04(-0.34%) |
Nov 06, 2018 | 11.74 | 12.09 | 11.73 | 11.88 | 4,155,511 | +0.13(+1.13%) |
Nov 05, 2018 | 12.07 | 12.37 | 11.73 | 11.75 | 4,838,285 | -0.40(-3.27%) |
Nov 02, 2018 | 11.37 | 12.16 | 11.37 | 12.15 | 6,459,508 | +0.89(+7.87%) |
Nov 01, 2018 | 10.25 | 11.38 | 10.12 | 11.26 | 12,266,259 | +0.13(+1.21%) |
Oct 31, 2018 | 11.30 | 11.30 | 11.04 | 11.13 | 6,418,686 | -0.03(-0.30%) |
Oct 30, 2018 | 10.51 | 11.19 | 10.51 | 11.16 | 2,737,564 | +0.59(+5.60%) |
Oct 29, 2018 | 10.77 | 11.18 | 10.41 | 10.57 | 3,811,284 | -0.39(-3.52%) |
Oct 26, 2018 | 11.05 | 11.14 | 10.69 | 10.95 | 3,666,881 | -0.39(-3.46%) |
Oct 25, 2018 | 11.17 | 11.44 | 11.10 | 11.35 | 4,000,090 | +0.30(+2.68%) |
Oct 24, 2018 | 11.80 | 11.84 | 11.00 | 11.05 | 4,670,121 | -0.73(-6.23%) |
Oct 23, 2018 | 11.42 | 11.88 | 11.28 | 11.78 | 2,789,064 | +0.14(+1.22%) |
Oct 22, 2018 | 11.59 | 11.80 | 11.53 | 11.64 | 2,210,540 | +0.11(+0.98%) |
Oct 19, 2018 | 11.68 | 11.84 | 11.48 | 11.53 | 3,184,691 | -0.15(-1.32%) |
Oct 18, 2018 | 11.76 | 11.94 | 11.54 | 11.68 | 3,095,763 | -0.14(-1.18%) |
Oct 17, 2018 | 11.70 | 11.95 | 11.59 | 11.82 | 2,566,974 | +0.14(+1.17%) |
Oct 16, 2018 | 11.55 | 11.70 | 11.38 | 11.68 | 2,091,841 | +0.17(+1.51%) |
Oct 15, 2018 | 11.41 | 11.62 | 11.30 | 11.51 | 2,860,985 | +0.00(+0.00%) |
Oct 12, 2018 | 11.81 | 11.95 | 11.41 | 11.51 | 4,317,276 | -0.05(-0.46%) |
Oct 11, 2018 | 11.63 | 11.82 | 11.49 | 11.56 | 3,876,647 | -0.10(-0.89%) |
Oct 10, 2018 | 12.14 | 12.16 | 11.64 | 11.67 | 4,667,982 | -0.51(-4.19%) |
Oct 09, 2018 | 12.35 | 12.47 | 11.99 | 12.18 | 4,016,707 | -0.22(-1.79%) |
Oct 08, 2018 | 12.22 | 12.47 | 12.09 | 12.40 | 3,604,827 | +0.13(+1.04%) |
Oct 05, 2018 | 12.58 | 12.81 | 11.88 | 12.27 | 6,132,649 | -0.08(-0.66%) |
Oct 04, 2018 | 12.58 | 12.73 | 12.02 | 12.35 | 7,379,975 | -0.57(-4.38%) |
Oct 03, 2018 | 13.22 | 13.24 | 12.55 | 12.92 | 11,878,049 | +0.28(+2.21%) |
Oct 02, 2018 | 11.86 | 12.03 | 11.50 | 12.64 | 6,376,801 | +0.77(+6.49%) |