Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.75 | 13.97 | 13.57 | 13.94 | 10,086,951 | +0.20(+1.46%) |
Jan 30, 2019 | 13.58 | 13.80 | 13.53 | 13.74 | 6,887,457 | +0.22(+1.62%) |
Jan 29, 2019 | 13.45 | 13.58 | 13.39 | 13.52 | 6,311,788 | +0.13(+1.01%) |
Jan 28, 2019 | 13.35 | 13.46 | 13.28 | 13.39 | 5,457,146 | -0.01(-0.06%) |
Jan 25, 2019 | 13.41 | 13.57 | 13.33 | 13.39 | 5,586,166 | -0.02(-0.13%) |
Jan 24, 2019 | 13.41 | 13.43 | 13.27 | 13.41 | 5,581,878 | +0.03(+0.19%) |
Jan 23, 2019 | 13.20 | 13.39 | 13.19 | 13.39 | 7,633,520 | +0.22(+1.67%) |
Jan 22, 2019 | 13.13 | 13.28 | 13.02 | 13.17 | 4,005,081 | +0.05(+0.39%) |
Jan 18, 2019 | 13.04 | 13.16 | 12.91 | 13.12 | 5,528,663 | +0.05(+0.39%) |
Jan 17, 2019 | 13.07 | 13.21 | 13.01 | 13.06 | 6,745,604 | -0.02(-0.13%) |
Jan 16, 2019 | 12.98 | 13.12 | 12.93 | 13.08 | 6,856,379 | +0.06(+0.45%) |
Jan 15, 2019 | 12.69 | 13.06 | 12.69 | 13.02 | 5,393,452 | +0.34(+2.66%) |
Jan 14, 2019 | 12.86 | 12.86 | 12.47 | 12.69 | 9,303,090 | -0.30(-2.27%) |
Jan 11, 2019 | 12.94 | 13.01 | 12.85 | 12.98 | 3,903,534 | +0.04(+0.33%) |
Jan 10, 2019 | 12.63 | 12.96 | 12.58 | 12.94 | 4,558,206 | +0.27(+2.13%) |
Jan 09, 2019 | 12.69 | 12.86 | 12.63 | 12.67 | 5,932,282 | -0.03(-0.20%) |
Jan 08, 2019 | 12.54 | 12.73 | 12.45 | 12.69 | 5,222,971 | +0.29(+2.31%) |
Jan 07, 2019 | 12.35 | 12.53 | 12.26 | 12.41 | 5,827,142 | +0.06(+0.48%) |
Jan 04, 2019 | 11.99 | 12.48 | 11.98 | 12.35 | 7,281,009 | +0.40(+3.32%) |
Jan 03, 2019 | 11.97 | 12.12 | 11.78 | 11.95 | 9,407,588 | -0.01(-0.07%) |
Jan 02, 2019 | 12.04 | 12.07 | 11.89 | 11.96 | 6,612,999 | -0.24(-1.94%) |
Dec 31, 2018 | 12.20 | 12.31 | 12.11 | 12.20 | 6,285,445 | +0.16(+1.33%) |
Dec 28, 2018 | 12.11 | 12.29 | 11.99 | 12.04 | 6,612,794 | -0.02(-0.14%) |
Dec 27, 2018 | 11.97 | 12.07 | 11.69 | 12.05 | 6,823,955 | +0.01(+0.07%) |
Dec 26, 2018 | 11.67 | 12.04 | 11.43 | 12.04 | 9,769,213 | +0.39(+3.33%) |
Dec 24, 2018 | 12.10 | 12.20 | 11.63 | 11.66 | 4,659,248 | -0.53(-4.36%) |
Dec 21, 2018 | 12.33 | 12.46 | 12.03 | 12.19 | 24,910,938 | -0.20(-1.63%) |
Dec 20, 2018 | 12.37 | 12.50 | 12.14 | 12.39 | 16,705,524 | -0.04(-0.34%) |
Dec 19, 2018 | 12.67 | 12.68 | 12.36 | 12.43 | 11,085,937 | -0.20(-1.60%) |
Dec 18, 2018 | 12.57 | 12.90 | 12.50 | 12.63 | 11,681,790 | +0.08(+0.67%) |
Dec 17, 2018 | 13.46 | 13.46 | 12.44 | 12.55 | 11,973,053 | -0.90(-6.71%) |
Dec 14, 2018 | 13.29 | 13.46 | 13.27 | 13.45 | 8,050,002 | +0.14(+1.08%) |
Dec 13, 2018 | 13.44 | 13.44 | 13.25 | 13.31 | 5,251,282 | -0.09(-0.69%) |
Dec 12, 2018 | 13.47 | 13.51 | 13.36 | 13.40 | 8,358,477 | +0.13(+0.95%) |
Dec 11, 2018 | 13.40 | 13.44 | 13.16 | 13.28 | 8,398,670 | -0.03(-0.19%) |
Dec 10, 2018 | 13.07 | 13.32 | 13.06 | 13.30 | 7,199,349 | +0.20(+1.55%) |
Dec 07, 2018 | 13.06 | 13.18 | 13.00 | 13.10 | 4,558,115 | +0.07(+0.52%) |
Dec 06, 2018 | 12.94 | 13.08 | 12.69 | 13.03 | 8,942,152 | -0.01(-0.06%) |
Dec 04, 2018 | 13.17 | 13.29 | 13.02 | 13.04 | 8,463,073 | -0.12(-0.90%) |
Dec 03, 2018 | 13.15 | 13.24 | 13.09 | 13.16 | 6,587,341 | +0.09(+0.71%) |
Nov 30, 2018 | 13.02 | 13.09 | 12.96 | 13.06 | 8,479,553 | +0.04(+0.32%) |
Nov 29, 2018 | 13.11 | 13.12 | 12.98 | 13.02 | 5,512,686 | -0.06(-0.45%) |
Nov 28, 2018 | 12.91 | 13.11 | 12.91 | 13.08 | 9,019,030 | +0.24(+1.91%) |
Nov 27, 2018 | 12.93 | 13.01 | 12.80 | 12.84 | 7,591,901 | -0.15(-1.17%) |
Nov 26, 2018 | 12.69 | 13.00 | 12.69 | 12.99 | 6,746,259 | +0.34(+2.67%) |
Nov 23, 2018 | 12.68 | 12.74 | 12.62 | 12.65 | 1,537,393 | -0.06(-0.46%) |
Nov 21, 2018 | 12.71 | 12.71 | 12.71 | 0 | +0.14(+1.14%) | |
Nov 20, 2018 | 12.95 | 12.99 | 12.55 | 12.57 | 6,356,875 | -0.40(-3.12%) |
Nov 19, 2018 | 13.06 | 13.12 | 12.92 | 12.97 | 6,521,424 | -0.11(-0.84%) |
Nov 16, 2018 | 13.15 | 13.18 | 12.96 | 13.08 | 7,712,694 | +0.08(+0.58%) |
Nov 15, 2018 | 12.85 | 13.06 | 12.76 | 13.01 | 8,141,252 | +0.15(+1.18%) |
Nov 14, 2018 | 13.01 | 13.06 | 12.83 | 12.85 | 9,739,315 | -0.14(-1.10%) |
Nov 13, 2018 | 13.12 | 13.13 | 12.92 | 13.00 | 4,559,941 | -0.09(-0.71%) |
Nov 12, 2018 | 13.09 | 13.26 | 13.08 | 13.09 | 5,176,054 | +0.00(+0.00%) |
Nov 09, 2018 | 13.12 | 13.19 | 12.99 | 13.09 | 4,969,644 | -0.13(-0.96%) |
Nov 08, 2018 | 13.18 | 13.28 | 13.02 | 13.22 | 5,124,512 | +0.06(+0.45%) |
Nov 07, 2018 | 13.57 | 13.73 | 13.12 | 13.16 | 9,796,907 | -0.35(-2.56%) |
Nov 06, 2018 | 12.53 | 13.53 | 12.48 | 13.50 | 12,979,999 | +0.79(+6.24%) |
Nov 05, 2018 | 12.36 | 12.73 | 12.33 | 12.71 | 10,805,722 | +0.40(+3.22%) |
Nov 02, 2018 | 12.43 | 12.52 | 12.31 | 12.31 | 7,929,188 | -0.12(-0.95%) |