Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.32 | 13.71 | 13.31 | 13.61 | 2,393,183 | +0.32(+2.44%) |
Jan 30, 2019 | 13.14 | 13.29 | 12.83 | 13.28 | 2,464,328 | +0.27(+2.05%) |
Jan 29, 2019 | 13.31 | 13.56 | 12.96 | 13.01 | 5,788,669 | -0.31(-2.31%) |
Jan 28, 2019 | 13.22 | 13.55 | 13.06 | 13.32 | 3,457,766 | -0.04(-0.31%) |
Jan 25, 2019 | 13.28 | 13.56 | 13.19 | 13.36 | 3,652,363 | +0.25(+1.90%) |
Jan 24, 2019 | 12.57 | 13.31 | 12.54 | 13.11 | 5,300,034 | +0.52(+4.16%) |
Jan 23, 2019 | 12.42 | 12.60 | 12.22 | 12.59 | 4,586,834 | +0.20(+1.61%) |
Jan 22, 2019 | 12.62 | 12.74 | 12.12 | 12.39 | 5,725,253 | -0.30(-2.36%) |
Jan 18, 2019 | 12.39 | 12.79 | 11.71 | 12.69 | 12,847,364 | +0.37(+3.04%) |
Jan 17, 2019 | 12.52 | 12.57 | 11.97 | 12.32 | 7,093,709 | -0.26(-2.05%) |
Jan 16, 2019 | 12.47 | 12.90 | 12.40 | 12.57 | 3,679,699 | +0.11(+0.87%) |
Jan 15, 2019 | 12.94 | 12.94 | 12.44 | 12.47 | 4,524,649 | -0.45(-3.48%) |
Jan 14, 2019 | 13.02 | 13.23 | 12.74 | 12.92 | 2,129,963 | -0.19(-1.46%) |
Jan 11, 2019 | 13.35 | 13.38 | 12.95 | 13.11 | 3,061,112 | -0.27(-1.99%) |
Jan 10, 2019 | 13.45 | 13.81 | 13.34 | 13.37 | 3,021,190 | -0.22(-1.59%) |
Jan 09, 2019 | 13.59 | 13.71 | 13.28 | 13.59 | 4,963,127 | +0.48(+3.68%) |
Jan 08, 2019 | 12.83 | 13.18 | 12.60 | 13.11 | 5,237,134 | +0.45(+3.55%) |
Jan 07, 2019 | 12.60 | 12.85 | 12.31 | 12.66 | 2,739,111 | +0.11(+0.86%) |
Jan 04, 2019 | 12.38 | 12.82 | 12.35 | 12.55 | 4,512,005 | +0.39(+3.21%) |
Jan 03, 2019 | 12.32 | 12.59 | 12.09 | 12.16 | 2,160,268 | -0.32(-2.60%) |
Jan 02, 2019 | 12.04 | 12.63 | 11.73 | 12.48 | 3,676,271 | +0.32(+2.60%) |
Dec 31, 2018 | 12.13 | 12.44 | 11.85 | 12.17 | 2,369,575 | +0.13(+1.11%) |
Dec 28, 2018 | 11.98 | 12.18 | 11.77 | 12.03 | 3,143,120 | +0.10(+0.84%) |
Dec 27, 2018 | 12.02 | 12.07 | 11.42 | 11.93 | 3,081,481 | -0.32(-2.65%) |
Dec 26, 2018 | 11.42 | 12.34 | 11.28 | 12.26 | 2,963,725 | +0.91(+8.06%) |
Dec 24, 2018 | 11.26 | 11.78 | 11.09 | 11.34 | 2,374,866 | -0.05(-0.44%) |
Dec 21, 2018 | 12.07 | 12.20 | 11.23 | 11.39 | 5,432,130 | -0.67(-5.58%) |
Dec 20, 2018 | 12.39 | 12.69 | 11.61 | 12.07 | 11,791,575 | -0.84(-6.51%) |
Dec 19, 2018 | 13.39 | 13.93 | 12.87 | 12.91 | 3,910,351 | -0.42(-3.18%) |
Dec 18, 2018 | 13.05 | 13.66 | 12.93 | 13.33 | 3,645,323 | +0.36(+2.76%) |
Dec 17, 2018 | 12.89 | 13.34 | 12.67 | 12.97 | 2,843,948 | +0.03(+0.26%) |
Dec 14, 2018 | 13.22 | 13.41 | 12.78 | 12.94 | 2,516,756 | -0.47(-3.53%) |
Dec 13, 2018 | 13.82 | 13.87 | 13.36 | 13.41 | 2,049,980 | -0.27(-1.95%) |
Dec 12, 2018 | 13.70 | 14.20 | 13.61 | 13.68 | 2,250,076 | +0.17(+1.29%) |
Dec 11, 2018 | 14.09 | 14.40 | 13.48 | 13.51 | 2,175,509 | -0.37(-2.64%) |
Dec 10, 2018 | 13.90 | 14.18 | 13.50 | 13.87 | 4,079,481 | -0.17(-1.18%) |
Dec 07, 2018 | 14.23 | 14.58 | 13.82 | 14.04 | 2,254,860 | -0.04(-0.30%) |
Dec 06, 2018 | 13.45 | 14.12 | 13.21 | 14.08 | 2,610,759 | +0.22(+1.62%) |
Dec 04, 2018 | 14.35 | 14.69 | 13.79 | 13.85 | 3,724,030 | -0.62(-4.25%) |
Dec 03, 2018 | 14.81 | 14.91 | 14.46 | 14.47 | 4,044,865 | +0.16(+1.10%) |
Nov 30, 2018 | 14.26 | 14.38 | 14.09 | 14.31 | 2,433,907 | +0.07(+0.53%) |
Nov 29, 2018 | 14.39 | 14.39 | 13.83 | 14.24 | 2,556,940 | -0.15(-1.04%) |
Nov 28, 2018 | 13.99 | 14.40 | 13.71 | 14.39 | 3,978,860 | +0.32(+2.31%) |
Nov 27, 2018 | 13.62 | 14.27 | 13.62 | 14.06 | 2,924,624 | +0.19(+1.38%) |
Nov 26, 2018 | 13.31 | 13.91 | 13.31 | 13.87 | 3,662,203 | +0.81(+6.17%) |
Nov 23, 2018 | 13.35 | 13.40 | 13.06 | 13.06 | 1,682,367 | -0.37(-2.73%) |
Nov 21, 2018 | 13.43 | 13.43 | 13.43 | 0 | +1.09(+8.83%) | |
Nov 20, 2018 | 12.47 | 12.54 | 11.76 | 12.34 | 7,367,139 | -0.50(-3.89%) |
Nov 19, 2018 | 13.00 | 13.22 | 12.55 | 12.84 | 4,701,490 | -0.14(-1.09%) |
Nov 16, 2018 | 13.15 | 13.25 | 12.62 | 12.98 | 4,651,250 | -0.31(-2.32%) |
Nov 15, 2018 | 12.97 | 13.35 | 12.48 | 13.29 | 5,782,208 | +0.38(+2.96%) |
Nov 14, 2018 | 12.78 | 13.41 | 12.67 | 12.91 | 4,946,651 | +0.28(+2.24%) |
Nov 13, 2018 | 12.34 | 13.01 | 12.34 | 12.62 | 4,480,486 | +0.36(+2.92%) |
Nov 12, 2018 | 12.72 | 12.83 | 12.26 | 12.27 | 4,382,798 | -0.49(-3.86%) |
Nov 09, 2018 | 13.97 | 14.01 | 12.72 | 12.76 | 8,200,116 | -1.44(-10.12%) |
Nov 08, 2018 | 13.74 | 14.47 | 13.62 | 14.19 | 4,013,305 | +0.33(+2.37%) |
Nov 07, 2018 | 14.34 | 14.56 | 13.83 | 13.87 | 4,170,364 | -0.35(-2.48%) |
Nov 06, 2018 | 14.40 | 14.56 | 13.87 | 14.22 | 3,835,614 | -0.17(-1.20%) |
Nov 05, 2018 | 14.70 | 14.97 | 14.34 | 14.39 | 3,086,093 | -0.45(-3.04%) |
Nov 02, 2018 | 15.40 | 15.69 | 14.65 | 14.84 | 3,327,968 | -0.48(-3.16%) |