Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.64 | 13.74 | 13.38 | 13.51 | 14,263,643 | -0.27(-1.99%) |
Jan 30, 2019 | 13.91 | 14.02 | 13.37 | 13.78 | 10,127,821 | -0.35(-2.47%) |
Jan 29, 2019 | 14.37 | 14.45 | 14.09 | 14.13 | 5,769,152 | -0.27(-1.85%) |
Jan 28, 2019 | 14.03 | 14.45 | 13.99 | 14.40 | 7,566,701 | +0.30(+2.10%) |
Jan 25, 2019 | 14.08 | 14.22 | 13.95 | 14.10 | 8,490,861 | +0.18(+1.28%) |
Jan 24, 2019 | 13.77 | 14.01 | 13.74 | 13.92 | 5,896,633 | +0.13(+0.91%) |
Jan 23, 2019 | 13.93 | 13.97 | 13.62 | 13.79 | 5,001,776 | -0.07(-0.53%) |
Jan 22, 2019 | 13.93 | 13.94 | 13.72 | 13.87 | 6,169,870 | -0.10(-0.69%) |
Jan 18, 2019 | 13.84 | 14.08 | 13.74 | 13.97 | 6,316,612 | +0.28(+2.06%) |
Jan 17, 2019 | 13.44 | 13.79 | 13.29 | 13.68 | 6,579,359 | +0.11(+0.82%) |
Jan 16, 2019 | 13.30 | 13.67 | 13.24 | 13.57 | 5,756,801 | +0.38(+2.86%) |
Jan 15, 2019 | 13.00 | 13.21 | 12.95 | 13.19 | 4,839,663 | +0.19(+1.43%) |
Jan 14, 2019 | 12.82 | 13.12 | 12.70 | 13.01 | 7,030,115 | +0.13(+0.98%) |
Jan 11, 2019 | 12.81 | 13.08 | 12.68 | 12.88 | 8,201,356 | -0.13(-0.97%) |
Jan 10, 2019 | 12.84 | 13.15 | 12.82 | 13.01 | 6,807,772 | +0.17(+1.33%) |
Jan 09, 2019 | 12.80 | 13.02 | 12.73 | 12.84 | 5,338,251 | +0.03(+0.23%) |
Jan 08, 2019 | 13.05 | 13.21 | 12.74 | 12.81 | 5,393,651 | -0.14(-1.09%) |
Jan 07, 2019 | 12.74 | 13.14 | 12.61 | 12.95 | 5,240,620 | +0.16(+1.22%) |
Jan 04, 2019 | 12.42 | 12.85 | 12.32 | 12.79 | 6,801,187 | +0.62(+5.05%) |
Jan 03, 2019 | 12.42 | 12.48 | 12.13 | 12.18 | 8,094,974 | -0.30(-2.43%) |
Jan 02, 2019 | 12.17 | 12.63 | 12.10 | 12.48 | 7,045,049 | +0.07(+0.60%) |
Dec 31, 2018 | 12.25 | 12.47 | 12.16 | 12.41 | 5,127,298 | +0.14(+1.15%) |
Dec 28, 2018 | 12.42 | 12.57 | 12.18 | 12.27 | 7,638,806 | -0.12(-0.96%) |
Dec 27, 2018 | 11.99 | 12.39 | 11.80 | 12.39 | 6,269,162 | +0.17(+1.40%) |
Dec 26, 2018 | 11.71 | 12.22 | 11.40 | 12.22 | 7,727,569 | +0.57(+4.90%) |
Dec 24, 2018 | 11.87 | 12.01 | 11.59 | 11.65 | 3,757,887 | -0.21(-1.81%) |
Dec 21, 2018 | 12.06 | 12.39 | 11.84 | 11.86 | 13,608,176 | -0.21(-1.78%) |
Dec 20, 2018 | 12.13 | 12.45 | 11.92 | 12.08 | 11,641,917 | -0.10(-0.79%) |
Dec 19, 2018 | 12.50 | 12.73 | 12.08 | 12.17 | 7,747,256 | -0.41(-3.24%) |
Dec 18, 2018 | 12.66 | 12.89 | 12.45 | 12.58 | 6,482,113 | -0.02(-0.18%) |
Dec 17, 2018 | 12.56 | 13.01 | 12.47 | 12.60 | 7,646,358 | +0.04(+0.29%) |
Dec 14, 2018 | 12.66 | 12.94 | 12.50 | 12.56 | 6,861,894 | -0.21(-1.68%) |
Dec 13, 2018 | 13.08 | 13.15 | 12.70 | 12.78 | 5,619,842 | -0.30(-2.27%) |
Dec 12, 2018 | 13.05 | 13.36 | 12.86 | 13.08 | 6,937,433 | +0.18(+1.38%) |
Dec 11, 2018 | 13.43 | 13.53 | 12.81 | 12.90 | 10,313,557 | -0.41(-3.06%) |
Dec 10, 2018 | 13.62 | 13.74 | 13.06 | 13.31 | 8,297,599 | -0.42(-3.08%) |
Dec 07, 2018 | 14.01 | 14.29 | 13.63 | 13.73 | 8,446,612 | -0.26(-1.85%) |
Dec 06, 2018 | 14.17 | 14.23 | 13.71 | 13.99 | 11,479,561 | -0.49(-3.38%) |
Dec 04, 2018 | 15.06 | 15.18 | 14.34 | 14.48 | 15,420,342 | -0.83(-5.42%) |
Dec 03, 2018 | 15.24 | 15.48 | 15.14 | 15.31 | 5,539,671 | +0.22(+1.47%) |
Nov 30, 2018 | 14.94 | 15.18 | 14.88 | 15.08 | 7,085,025 | +0.07(+0.49%) |
Nov 29, 2018 | 15.19 | 15.24 | 14.98 | 15.01 | 5,073,804 | -0.32(-2.08%) |
Nov 28, 2018 | 15.16 | 15.47 | 14.83 | 15.33 | 8,783,380 | +0.16(+1.03%) |
Nov 27, 2018 | 15.28 | 15.43 | 15.14 | 15.17 | 5,572,465 | -0.21(-1.35%) |
Nov 26, 2018 | 15.26 | 15.56 | 15.16 | 15.38 | 5,254,593 | +0.36(+2.42%) |
Nov 23, 2018 | 14.81 | 15.16 | 14.69 | 15.02 | 2,704,826 | +0.10(+0.65%) |
Nov 21, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.19(+1.26%) | |
Nov 20, 2018 | 14.80 | 14.98 | 14.69 | 14.74 | 7,789,927 | -0.17(-1.14%) |
Nov 19, 2018 | 14.90 | 15.14 | 14.80 | 14.91 | 9,103,878 | +0.03(+0.20%) |
Nov 16, 2018 | 14.79 | 15.04 | 14.69 | 14.88 | 8,205,268 | +0.01(+0.05%) |
Nov 15, 2018 | 14.45 | 14.89 | 14.35 | 14.87 | 8,389,943 | +0.26(+1.78%) |
Nov 14, 2018 | 14.81 | 15.14 | 14.29 | 14.61 | 14,658,671 | -0.10(-0.71%) |
Nov 13, 2018 | 15.21 | 15.28 | 14.68 | 14.71 | 14,334,131 | -0.47(-3.08%) |
Nov 12, 2018 | 15.38 | 15.52 | 15.11 | 15.18 | 10,512,421 | -0.30(-1.92%) |
Nov 09, 2018 | 15.82 | 15.90 | 15.27 | 15.48 | 6,267,507 | -0.44(-2.79%) |
Nov 08, 2018 | 15.70 | 16.10 | 15.70 | 15.92 | 8,477,094 | +0.14(+0.88%) |
Nov 07, 2018 | 15.93 | 15.97 | 15.43 | 15.78 | 7,039,480 | -0.08(-0.51%) |
Nov 06, 2018 | 15.85 | 15.91 | 15.67 | 15.86 | 5,483,192 | -0.01(-0.09%) |
Nov 05, 2018 | 15.86 | 16.13 | 15.63 | 15.88 | 6,643,400 | +0.07(+0.46%) |
Nov 02, 2018 | 16.27 | 16.41 | 15.72 | 15.81 | 6,538,065 | -0.26(-1.64%) |