Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.30 | 10.49 | 10.25 | 10.48 | 7,269,206 | +0.28(+2.79%) |
Dec 28, 2018 | 10.27 | 10.48 | 10.12 | 10.20 | 7,625,926 | -0.08(-0.81%) |
Dec 27, 2018 | 10.24 | 10.28 | 9.832 | 10.28 | 7,673,448 | -0.08(-0.81%) |
Dec 26, 2018 | 9.790 | 10.38 | 9.682 | 10.37 | 5,929,290 | +0.64(+6.63%) |
Dec 24, 2018 | 9.874 | 10.01 | 9.715 | 9.723 | 3,996,940 | -0.23(-2.27%) |
Dec 21, 2018 | 10.18 | 10.50 | 9.891 | 9.949 | 11,963,095 | -0.17(-1.65%) |
Dec 20, 2018 | 10.15 | 10.31 | 9.924 | 10.12 | 12,904,053 | -0.03(-0.25%) |
Dec 19, 2018 | 10.71 | 10.75 | 10.000 | 10.14 | 12,144,326 | -0.54(-5.09%) |
Dec 18, 2018 | 10.95 | 10.96 | 10.56 | 10.69 | 9,963,193 | -0.17(-1.54%) |
Dec 17, 2018 | 11.28 | 11.30 | 10.75 | 10.85 | 11,131,035 | -0.50(-4.42%) |
Dec 14, 2018 | 11.46 | 11.75 | 11.27 | 11.36 | 10,493,431 | -0.19(-1.67%) |
Dec 13, 2018 | 12.39 | 12.43 | 11.50 | 11.55 | 10,490,838 | -0.82(-6.63%) |
Dec 12, 2018 | 12.54 | 12.69 | 12.30 | 12.37 | 6,335,733 | -0.08(-0.67%) |
Dec 11, 2018 | 12.72 | 12.87 | 12.33 | 12.45 | 6,709,162 | -0.06(-0.47%) |
Dec 10, 2018 | 12.66 | 12.85 | 12.46 | 12.51 | 7,487,376 | -0.18(-1.39%) |
Dec 07, 2018 | 13.07 | 13.42 | 12.58 | 12.69 | 5,361,798 | -0.45(-3.44%) |
Dec 06, 2018 | 12.79 | 13.18 | 12.43 | 13.14 | 8,387,155 | +0.21(+1.62%) |
Dec 04, 2018 | 13.56 | 13.66 | 12.87 | 12.93 | 10,524,025 | -0.59(-4.39%) |
Dec 03, 2018 | 13.48 | 13.66 | 13.36 | 13.52 | 7,038,330 | +0.21(+1.57%) |
Nov 30, 2018 | 13.07 | 13.46 | 13.07 | 13.31 | 6,365,993 | +0.21(+1.60%) |
Nov 29, 2018 | 13.25 | 13.26 | 12.95 | 13.10 | 4,921,881 | -0.14(-1.07%) |
Nov 28, 2018 | 13.04 | 13.28 | 12.74 | 13.25 | 5,857,417 | +0.23(+1.80%) |
Nov 27, 2018 | 13.02 | 13.14 | 12.74 | 13.01 | 5,434,487 | -0.11(-0.83%) |
Nov 26, 2018 | 12.90 | 13.26 | 12.90 | 13.12 | 6,015,894 | +0.31(+2.42%) |
Nov 23, 2018 | 13.07 | 13.16 | 12.78 | 12.81 | 2,832,490 | -0.34(-2.61%) |
Nov 21, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.81(+6.58%) | |
Nov 20, 2018 | 12.22 | 12.41 | 12.04 | 12.34 | 10,758,873 | -0.15(-1.21%) |
Nov 19, 2018 | 12.47 | 12.65 | 12.32 | 12.49 | 9,654,086 | +0.02(+0.13%) |
Nov 16, 2018 | 12.98 | 12.98 | 12.41 | 12.48 | 8,172,061 | -0.64(-4.85%) |
Nov 15, 2018 | 13.14 | 13.20 | 12.69 | 13.11 | 7,458,176 | -0.16(-1.20%) |
Nov 14, 2018 | 13.41 | 13.82 | 13.20 | 13.27 | 5,190,637 | +0.06(+0.44%) |
Nov 13, 2018 | 13.56 | 13.59 | 13.17 | 13.21 | 5,355,657 | -0.32(-2.35%) |
Nov 12, 2018 | 13.84 | 14.15 | 13.50 | 13.53 | 5,000,722 | -0.33(-2.35%) |
Nov 09, 2018 | 13.77 | 13.95 | 13.71 | 13.86 | 6,170,005 | +0.00(+0.00%) |
Nov 08, 2018 | 13.98 | 14.09 | 13.73 | 13.86 | 5,898,627 | -0.17(-1.18%) |
Nov 07, 2018 | 13.91 | 14.07 | 13.52 | 14.02 | 6,501,357 | +0.33(+2.42%) |
Nov 06, 2018 | 13.67 | 13.74 | 13.36 | 13.69 | 9,145,378 | -0.02(-0.18%) |
Nov 05, 2018 | 13.21 | 13.78 | 13.03 | 13.72 | 8,549,685 | +0.48(+3.63%) |
Nov 02, 2018 | 13.53 | 14.21 | 13.12 | 13.24 | 15,036,806 | -0.22(-1.60%) |
Nov 01, 2018 | 13.77 | 13.84 | 12.90 | 13.45 | 19,675,710 | -0.78(-5.48%) |
Oct 31, 2018 | 14.69 | 14.79 | 14.21 | 14.23 | 9,431,466 | -0.36(-2.44%) |
Oct 30, 2018 | 13.88 | 14.61 | 13.86 | 14.59 | 9,061,828 | +0.73(+5.27%) |
Oct 29, 2018 | 13.79 | 14.14 | 13.66 | 13.86 | 7,473,320 | +0.24(+1.77%) |
Oct 26, 2018 | 13.77 | 13.86 | 13.33 | 13.62 | 7,614,329 | -0.36(-2.61%) |
Oct 25, 2018 | 13.83 | 14.09 | 13.78 | 13.98 | 6,416,788 | +0.22(+1.57%) |
Oct 24, 2018 | 13.89 | 14.07 | 13.74 | 13.77 | 7,170,340 | -0.06(-0.42%) |
Oct 23, 2018 | 13.60 | 13.91 | 13.40 | 13.82 | 6,379,728 | +0.07(+0.54%) |
Oct 22, 2018 | 13.53 | 13.89 | 13.49 | 13.75 | 5,956,541 | +0.22(+1.59%) |
Oct 19, 2018 | 13.72 | 13.90 | 13.46 | 13.53 | 4,574,579 | -0.19(-1.39%) |
Oct 18, 2018 | 13.94 | 14.08 | 13.66 | 13.72 | 8,250,633 | -0.27(-1.95%) |
Oct 17, 2018 | 14.09 | 14.23 | 13.94 | 14.00 | 6,524,748 | -0.15(-1.06%) |
Oct 16, 2018 | 13.86 | 14.21 | 13.75 | 14.15 | 5,809,544 | +0.36(+2.59%) |
Oct 15, 2018 | 13.56 | 13.93 | 13.51 | 13.79 | 5,275,091 | +0.22(+1.65%) |
Oct 12, 2018 | 13.55 | 13.64 | 13.36 | 13.57 | 6,595,974 | +0.16(+1.18%) |
Oct 11, 2018 | 13.76 | 13.87 | 13.39 | 13.41 | 7,833,115 | -0.39(-2.82%) |
Oct 10, 2018 | 14.36 | 14.40 | 13.78 | 13.80 | 6,387,343 | -0.62(-4.31%) |
Oct 09, 2018 | 14.44 | 14.52 | 14.29 | 14.42 | 3,860,618 | -0.02(-0.11%) |
Oct 08, 2018 | 14.17 | 14.56 | 14.17 | 14.44 | 4,731,842 | +0.18(+1.28%) |
Oct 05, 2018 | 14.37 | 14.62 | 14.10 | 14.26 | 5,807,337 | -0.03(-0.23%) |
Oct 04, 2018 | 14.74 | 14.77 | 14.27 | 14.29 | 6,375,978 | -0.50(-3.36%) |
Oct 03, 2018 | 14.89 | 15.03 | 14.77 | 14.79 | 4,350,750 | +0.02(+0.11%) |
Oct 02, 2018 | 14.90 | 15.04 | 14.59 | 14.77 | 5,992,709 | -0.12(-0.83%) |