Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.95 | 13.20 | 12.76 | 13.18 | 13,106,794 | +0.29(+2.27%) |
Jan 30, 2019 | 12.91 | 13.01 | 12.44 | 12.88 | 13,636,575 | -0.02(-0.13%) |
Jan 29, 2019 | 13.00 | 13.19 | 12.86 | 12.90 | 11,680,966 | -0.08(-0.60%) |
Jan 28, 2019 | 12.82 | 13.15 | 12.74 | 12.98 | 16,664,536 | +0.09(+0.67%) |
Jan 25, 2019 | 12.72 | 13.00 | 12.45 | 12.89 | 19,809,530 | +0.24(+1.90%) |
Jan 24, 2019 | 12.45 | 12.73 | 12.36 | 12.65 | 23,656,656 | -0.43(-3.29%) |
Jan 23, 2019 | 13.31 | 13.45 | 13.01 | 13.08 | 12,670,928 | -0.15(-1.17%) |
Jan 22, 2019 | 13.53 | 13.59 | 13.12 | 13.24 | 14,833,768 | -0.38(-2.78%) |
Jan 18, 2019 | 13.31 | 13.81 | 13.25 | 13.62 | 18,760,982 | +0.42(+3.19%) |
Jan 17, 2019 | 13.72 | 13.75 | 13.09 | 13.19 | 22,340,706 | -0.56(-4.07%) |
Jan 16, 2019 | 13.94 | 14.14 | 13.69 | 13.75 | 22,535,946 | -0.17(-1.24%) |
Jan 15, 2019 | 13.94 | 14.14 | 13.87 | 13.93 | 13,324,104 | -0.03(-0.18%) |
Jan 14, 2019 | 13.93 | 14.22 | 13.93 | 13.95 | 17,748,466 | -0.04(-0.31%) |
Jan 11, 2019 | 13.80 | 14.07 | 13.63 | 13.99 | 14,814,190 | +0.23(+1.69%) |
Jan 10, 2019 | 13.90 | 13.97 | 13.63 | 13.76 | 15,551,575 | -0.15(-1.05%) |
Jan 09, 2019 | 14.38 | 14.41 | 13.79 | 13.91 | 20,096,442 | -0.47(-3.29%) |
Jan 08, 2019 | 14.16 | 14.40 | 14.09 | 14.38 | 12,441,168 | +0.36(+2.58%) |
Jan 07, 2019 | 13.80 | 14.30 | 13.75 | 14.02 | 24,407,862 | +0.30(+2.19%) |
Jan 04, 2019 | 13.59 | 13.93 | 13.56 | 13.72 | 17,357,958 | +0.38(+2.84%) |
Jan 03, 2019 | 13.25 | 13.68 | 13.07 | 13.34 | 17,697,976 | +0.06(+0.45%) |
Jan 02, 2019 | 12.93 | 13.37 | 12.53 | 13.28 | 12,514,343 | +0.25(+1.91%) |
Dec 31, 2018 | 13.19 | 13.27 | 12.86 | 13.03 | 16,693,416 | -0.10(-0.79%) |
Dec 28, 2018 | 13.13 | 13.43 | 13.07 | 13.13 | 14,096,401 | +0.02(+0.13%) |
Dec 27, 2018 | 12.99 | 13.13 | 12.58 | 13.12 | 18,793,838 | -0.04(-0.33%) |
Dec 26, 2018 | 12.56 | 13.16 | 12.02 | 13.16 | 19,754,006 | +0.67(+5.37%) |
Dec 24, 2018 | 12.74 | 12.77 | 12.36 | 12.49 | 12,690,702 | -0.33(-2.55%) |
Dec 21, 2018 | 13.35 | 13.54 | 12.73 | 12.82 | 25,961,076 | -0.49(-3.68%) |
Dec 20, 2018 | 13.77 | 13.85 | 13.00 | 13.31 | 20,426,820 | -0.52(-3.79%) |
Dec 19, 2018 | 14.08 | 14.24 | 13.69 | 13.83 | 19,228,606 | -0.21(-1.53%) |
Dec 18, 2018 | 14.11 | 14.38 | 13.92 | 14.05 | 14,208,726 | -0.01(-0.06%) |
Dec 17, 2018 | 14.58 | 14.69 | 13.94 | 14.05 | 17,753,064 | -0.57(-3.88%) |
Dec 14, 2018 | 14.52 | 14.79 | 14.51 | 14.62 | 13,159,811 | +0.10(+0.71%) |
Dec 13, 2018 | 14.88 | 14.97 | 14.41 | 14.52 | 12,600,623 | -0.38(-2.54%) |
Dec 12, 2018 | 14.78 | 15.15 | 14.75 | 14.90 | 17,502,586 | +0.30(+2.06%) |
Dec 11, 2018 | 14.83 | 15.10 | 14.53 | 14.60 | 13,008,837 | -0.07(-0.47%) |
Dec 10, 2018 | 15.05 | 15.10 | 14.24 | 14.67 | 18,326,606 | -0.36(-2.40%) |
Dec 07, 2018 | 14.94 | 15.37 | 14.89 | 15.03 | 14,131,744 | -0.01(-0.06%) |
Dec 06, 2018 | 15.30 | 15.34 | 14.51 | 15.04 | 23,093,930 | -0.32(-2.07%) |
Dec 04, 2018 | 16.16 | 16.34 | 15.30 | 15.35 | 22,415,614 | -0.81(-5.00%) |
Dec 03, 2018 | 16.32 | 16.39 | 16.03 | 16.16 | 12,851,205 | -0.01(-0.05%) |
Nov 30, 2018 | 16.00 | 16.20 | 15.92 | 16.17 | 16,510,771 | +0.15(+0.97%) |
Nov 29, 2018 | 16.03 | 16.14 | 15.87 | 16.02 | 7,436,135 | -0.09(-0.59%) |
Nov 28, 2018 | 16.04 | 16.21 | 15.79 | 16.11 | 10,941,188 | +0.14(+0.86%) |
Nov 27, 2018 | 15.83 | 16.07 | 15.76 | 15.97 | 9,565,289 | +0.11(+0.70%) |
Nov 26, 2018 | 15.49 | 15.90 | 15.47 | 15.86 | 20,358,604 | +0.48(+3.13%) |
Nov 23, 2018 | 15.36 | 15.49 | 15.18 | 15.38 | 7,137,081 | +0.07(+0.45%) |
Nov 21, 2018 | 15.31 | 15.31 | 15.31 | 0 | -0.13(-0.81%) | |
Nov 20, 2018 | 15.72 | 15.78 | 15.32 | 15.44 | 16,661,208 | -0.45(-2.84%) |
Nov 19, 2018 | 15.98 | 16.30 | 15.82 | 15.89 | 14,415,214 | -0.12(-0.73%) |
Nov 16, 2018 | 15.83 | 16.10 | 15.78 | 16.00 | 12,490,903 | +0.18(+1.11%) |
Nov 15, 2018 | 15.90 | 15.92 | 15.56 | 15.83 | 10,634,297 | -0.09(-0.58%) |
Nov 14, 2018 | 15.84 | 16.06 | 15.57 | 15.92 | 15,744,838 | +0.23(+1.49%) |
Nov 13, 2018 | 16.15 | 16.23 | 15.63 | 15.69 | 14,222,346 | -0.37(-2.29%) |
Nov 12, 2018 | 15.79 | 16.20 | 15.75 | 16.05 | 12,714,238 | +0.27(+1.69%) |
Nov 09, 2018 | 15.49 | 16.14 | 15.11 | 15.79 | 34,349,144 | -1.81(-10.29%) |
Nov 08, 2018 | 17.92 | 17.95 | 17.44 | 17.60 | 14,417,714 | -0.33(-1.82%) |
Nov 07, 2018 | 17.66 | 17.93 | 17.53 | 17.92 | 11,280,668 | +0.27(+1.51%) |
Nov 06, 2018 | 17.53 | 17.72 | 17.47 | 17.66 | 8,870,272 | +0.13(+0.71%) |
Nov 05, 2018 | 17.53 | 17.57 | 17.21 | 17.53 | 9,036,759 | +0.02(+0.14%) |
Nov 02, 2018 | 17.28 | 17.76 | 17.24 | 17.51 | 10,641,153 | +0.33(+1.90%) |