Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.82 | 13.87 | 13.74 | 13.81 | 10,221,127 | -0.05(-0.33%) |
Jan 30, 2019 | 13.79 | 13.94 | 13.72 | 13.86 | 7,323,634 | +0.14(+0.99%) |
Jan 29, 2019 | 13.73 | 13.79 | 13.54 | 13.72 | 8,220,267 | -0.03(-0.22%) |
Jan 28, 2019 | 13.70 | 13.84 | 13.66 | 13.75 | 7,246,421 | -0.05(-0.33%) |
Jan 25, 2019 | 13.82 | 13.87 | 13.74 | 13.80 | 7,732,947 | +0.04(+0.28%) |
Jan 24, 2019 | 13.71 | 13.83 | 13.66 | 13.76 | 6,724,764 | +0.08(+0.61%) |
Jan 23, 2019 | 13.73 | 13.81 | 13.57 | 13.68 | 5,137,579 | -0.02(-0.11%) |
Jan 22, 2019 | 13.81 | 13.85 | 13.64 | 13.69 | 5,039,986 | -0.13(-0.93%) |
Jan 18, 2019 | 13.68 | 13.87 | 13.62 | 13.82 | 4,715,943 | +0.25(+1.84%) |
Jan 17, 2019 | 13.44 | 13.62 | 13.41 | 13.57 | 6,029,094 | +0.14(+1.01%) |
Jan 16, 2019 | 13.42 | 13.55 | 13.41 | 13.44 | 5,600,393 | +0.04(+0.28%) |
Jan 15, 2019 | 13.24 | 13.46 | 13.17 | 13.40 | 5,150,767 | +0.15(+1.14%) |
Jan 14, 2019 | 13.19 | 13.34 | 13.18 | 13.25 | 6,920,315 | -0.02(-0.11%) |
Jan 11, 2019 | 13.12 | 13.28 | 13.12 | 13.26 | 5,217,170 | +0.08(+0.63%) |
Jan 10, 2019 | 13.05 | 13.24 | 13.05 | 13.18 | 5,795,863 | +0.07(+0.52%) |
Jan 09, 2019 | 12.99 | 13.29 | 12.99 | 13.11 | 6,916,725 | +0.19(+1.47%) |
Jan 08, 2019 | 12.97 | 13.05 | 12.83 | 12.92 | 8,366,319 | +0.02(+0.18%) |
Jan 07, 2019 | 12.95 | 13.01 | 12.77 | 12.90 | 8,238,606 | -0.04(-0.29%) |
Jan 04, 2019 | 12.88 | 13.10 | 12.84 | 12.94 | 6,484,637 | +0.17(+1.30%) |
Jan 03, 2019 | 12.87 | 12.94 | 12.75 | 12.77 | 5,694,023 | -0.20(-1.58%) |
Jan 02, 2019 | 12.75 | 13.07 | 12.72 | 12.97 | 6,539,487 | +0.06(+0.47%) |
Dec 31, 2018 | 12.90 | 12.97 | 12.74 | 12.91 | 3,825,651 | +0.02(+0.12%) |
Dec 28, 2018 | 12.97 | 13.06 | 12.84 | 12.90 | 3,520,476 | -0.04(-0.29%) |
Dec 27, 2018 | 12.74 | 12.94 | 12.56 | 12.94 | 5,116,379 | +0.06(+0.47%) |
Dec 26, 2018 | 12.59 | 12.88 | 12.43 | 12.88 | 5,319,056 | +0.35(+2.78%) |
Dec 24, 2018 | 12.62 | 12.78 | 12.53 | 12.53 | 3,483,882 | -0.21(-1.66%) |
Dec 21, 2018 | 12.89 | 13.14 | 12.66 | 12.74 | 11,866,945 | -0.15(-1.17%) |
Dec 20, 2018 | 13.10 | 13.15 | 12.75 | 12.89 | 8,102,788 | -0.35(-2.63%) |
Dec 19, 2018 | 13.40 | 13.55 | 13.18 | 13.24 | 5,722,122 | -0.12(-0.91%) |
Dec 18, 2018 | 13.56 | 13.59 | 13.29 | 13.36 | 6,087,439 | -0.13(-0.95%) |
Dec 17, 2018 | 13.75 | 13.79 | 13.41 | 13.49 | 4,980,007 | -0.27(-1.98%) |
Dec 14, 2018 | 13.90 | 14.00 | 13.71 | 13.76 | 5,920,393 | -0.25(-1.78%) |
Dec 13, 2018 | 13.97 | 14.06 | 13.88 | 14.01 | 7,808,572 | +0.12(+0.86%) |
Dec 12, 2018 | 13.94 | 13.98 | 13.84 | 13.89 | 8,587,498 | +0.13(+0.92%) |
Dec 11, 2018 | 13.87 | 13.92 | 13.67 | 13.76 | 9,804,891 | +0.05(+0.38%) |
Dec 10, 2018 | 13.61 | 13.76 | 13.55 | 13.71 | 8,466,133 | +0.11(+0.83%) |
Dec 07, 2018 | 13.82 | 13.91 | 13.50 | 13.60 | 6,873,255 | -0.25(-1.84%) |
Dec 06, 2018 | 13.60 | 13.85 | 13.49 | 13.85 | 8,161,230 | +0.10(+0.71%) |
Dec 04, 2018 | 14.03 | 14.04 | 13.65 | 13.76 | 7,344,925 | -0.27(-1.92%) |
Dec 03, 2018 | 14.17 | 14.17 | 13.83 | 14.03 | 11,512,945 | -0.01(-0.05%) |
Nov 30, 2018 | 13.98 | 14.05 | 13.92 | 14.03 | 9,176,352 | +0.04(+0.27%) |
Nov 29, 2018 | 14.11 | 14.15 | 13.94 | 14.00 | 5,672,451 | -0.13(-0.90%) |
Nov 28, 2018 | 14.06 | 14.23 | 14.01 | 14.12 | 8,456,001 | +0.15(+1.07%) |
Nov 27, 2018 | 13.81 | 14.00 | 13.81 | 13.97 | 4,695,430 | +0.09(+0.65%) |
Nov 26, 2018 | 13.96 | 13.99 | 13.82 | 13.88 | 6,091,547 | +0.05(+0.38%) |
Nov 23, 2018 | 13.71 | 13.85 | 13.71 | 13.83 | 1,110,440 | +0.02(+0.16%) |
Nov 21, 2018 | 13.81 | 13.81 | 13.81 | 0 | -0.14(-1.02%) | |
Nov 20, 2018 | 13.68 | 14.02 | 13.68 | 13.95 | 5,915,042 | -0.07(-0.48%) |
Nov 19, 2018 | 14.15 | 14.21 | 13.98 | 14.02 | 7,031,439 | -0.13(-0.95%) |
Nov 16, 2018 | 14.01 | 14.27 | 14.01 | 14.15 | 9,054,631 | +0.10(+0.69%) |
Nov 15, 2018 | 14.12 | 14.23 | 13.96 | 14.06 | 13,023,407 | -0.08(-0.58%) |
Nov 14, 2018 | 14.25 | 14.36 | 14.00 | 14.14 | 6,963,171 | -0.01(-0.11%) |
Nov 13, 2018 | 13.96 | 14.33 | 13.96 | 14.15 | 8,568,139 | +0.25(+1.78%) |
Nov 12, 2018 | 14.07 | 14.17 | 13.89 | 13.91 | 4,765,664 | -0.19(-1.38%) |
Nov 09, 2018 | 14.12 | 14.24 | 14.02 | 14.10 | 6,812,127 | -0.11(-0.79%) |
Nov 08, 2018 | 13.82 | 14.22 | 13.82 | 14.21 | 6,765,588 | +0.36(+2.60%) |
Nov 07, 2018 | 13.89 | 14.00 | 13.82 | 13.85 | 4,607,410 | +0.01(+0.05%) |
Nov 06, 2018 | 13.78 | 13.97 | 13.70 | 13.85 | 6,291,353 | +0.03(+0.22%) |
Nov 05, 2018 | 13.48 | 13.98 | 13.47 | 13.82 | 9,347,879 | +0.40(+2.96%) |
Nov 02, 2018 | 13.64 | 13.79 | 13.34 | 13.42 | 9,212,789 | -0.12(-0.89%) |