Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.88 | 14.10 | 13.70 | 14.08 | 9,989,526 | +0.20(+1.46%) |
Jan 30, 2019 | 13.71 | 13.93 | 13.66 | 13.87 | 6,820,935 | +0.22(+1.62%) |
Jan 29, 2019 | 13.58 | 13.71 | 13.52 | 13.65 | 6,250,826 | +0.14(+1.01%) |
Jan 28, 2019 | 13.48 | 13.59 | 13.41 | 13.52 | 5,404,438 | -0.01(-0.06%) |
Jan 25, 2019 | 13.54 | 13.70 | 13.46 | 13.52 | 5,532,212 | -0.02(-0.13%) |
Jan 24, 2019 | 13.54 | 13.56 | 13.40 | 13.54 | 5,527,965 | +0.03(+0.19%) |
Jan 23, 2019 | 13.33 | 13.52 | 13.32 | 13.52 | 7,559,792 | +0.22(+1.67%) |
Jan 22, 2019 | 13.26 | 13.41 | 13.15 | 13.29 | 3,966,398 | +0.05(+0.39%) |
Jan 18, 2019 | 13.17 | 13.29 | 13.04 | 13.24 | 5,475,265 | +0.05(+0.39%) |
Jan 17, 2019 | 13.20 | 13.34 | 13.13 | 13.19 | 6,680,451 | -0.02(-0.13%) |
Jan 16, 2019 | 13.11 | 13.25 | 13.05 | 13.21 | 6,790,156 | +0.06(+0.45%) |
Jan 15, 2019 | 12.82 | 13.18 | 12.82 | 13.15 | 5,341,359 | +0.34(+2.66%) |
Jan 14, 2019 | 12.99 | 12.99 | 12.59 | 12.81 | 9,213,237 | -0.30(-2.27%) |
Jan 11, 2019 | 13.06 | 13.14 | 12.98 | 13.11 | 3,865,832 | +0.04(+0.33%) |
Jan 10, 2019 | 12.76 | 13.09 | 12.71 | 13.06 | 4,514,181 | +0.27(+2.13%) |
Jan 09, 2019 | 12.82 | 12.99 | 12.75 | 12.79 | 5,874,985 | -0.03(-0.20%) |
Jan 08, 2019 | 12.66 | 12.85 | 12.57 | 12.82 | 5,172,526 | +0.29(+2.31%) |
Jan 07, 2019 | 12.47 | 12.65 | 12.38 | 12.53 | 5,770,861 | +0.06(+0.48%) |
Jan 04, 2019 | 12.10 | 12.60 | 12.09 | 12.47 | 7,210,686 | +0.40(+3.32%) |
Jan 03, 2019 | 12.09 | 12.24 | 11.90 | 12.07 | 9,316,725 | -0.01(-0.07%) |
Jan 02, 2019 | 12.15 | 12.19 | 12.01 | 12.08 | 6,549,128 | -0.24(-1.94%) |
Dec 31, 2018 | 12.32 | 12.43 | 12.23 | 12.32 | 6,224,737 | +0.16(+1.33%) |
Dec 28, 2018 | 12.23 | 12.41 | 12.10 | 12.15 | 6,548,925 | -0.02(-0.14%) |
Dec 27, 2018 | 12.09 | 12.19 | 11.81 | 12.17 | 6,758,046 | +0.01(+0.07%) |
Dec 26, 2018 | 11.79 | 12.16 | 11.54 | 12.16 | 9,674,857 | +0.39(+3.33%) |
Dec 24, 2018 | 12.22 | 12.32 | 11.74 | 11.77 | 4,614,247 | -0.54(-4.36%) |
Dec 21, 2018 | 12.45 | 12.58 | 12.14 | 12.31 | 24,670,338 | -0.20(-1.63%) |
Dec 20, 2018 | 12.49 | 12.63 | 12.26 | 12.51 | 16,544,174 | -0.04(-0.34%) |
Dec 19, 2018 | 12.79 | 12.80 | 12.49 | 12.55 | 10,978,864 | -0.20(-1.60%) |
Dec 18, 2018 | 12.69 | 13.02 | 12.62 | 12.76 | 11,568,961 | +0.09(+0.67%) |
Dec 17, 2018 | 13.59 | 13.59 | 12.56 | 12.67 | 11,857,411 | -0.91(-6.71%) |
Dec 14, 2018 | 13.42 | 13.59 | 13.40 | 13.58 | 7,972,252 | +0.14(+1.08%) |
Dec 13, 2018 | 13.57 | 13.57 | 13.38 | 13.44 | 5,200,562 | -0.09(-0.69%) |
Dec 12, 2018 | 13.60 | 13.64 | 13.49 | 13.53 | 8,277,747 | +0.13(+0.95%) |
Dec 11, 2018 | 13.53 | 13.57 | 13.29 | 13.41 | 8,317,551 | -0.03(-0.19%) |
Dec 10, 2018 | 13.20 | 13.45 | 13.19 | 13.43 | 7,129,814 | +0.20(+1.55%) |
Dec 07, 2018 | 13.19 | 13.31 | 13.12 | 13.23 | 4,514,091 | +0.07(+0.52%) |
Dec 06, 2018 | 13.06 | 13.21 | 12.81 | 13.16 | 8,855,784 | -0.01(-0.07%) |
Dec 04, 2018 | 13.29 | 13.42 | 13.15 | 13.17 | 8,381,332 | -0.12(-0.90%) |
Dec 03, 2018 | 13.28 | 13.37 | 13.22 | 13.29 | 6,523,718 | +0.09(+0.71%) |
Nov 30, 2018 | 13.15 | 13.22 | 13.08 | 13.19 | 8,397,653 | +0.04(+0.32%) |
Nov 29, 2018 | 13.23 | 13.24 | 13.11 | 13.15 | 5,459,442 | -0.06(-0.45%) |
Nov 28, 2018 | 13.04 | 13.23 | 13.04 | 13.21 | 8,931,920 | +0.25(+1.90%) |
Nov 27, 2018 | 13.06 | 13.14 | 12.93 | 12.96 | 7,518,575 | -0.15(-1.17%) |
Nov 26, 2018 | 12.81 | 13.12 | 12.81 | 13.12 | 6,681,101 | +0.34(+2.67%) |
Nov 23, 2018 | 12.80 | 12.86 | 12.74 | 12.78 | 1,522,544 | -0.06(-0.46%) |
Nov 21, 2018 | 12.83 | 12.83 | 12.83 | 0 | +0.14(+1.14%) | |
Nov 20, 2018 | 13.07 | 13.12 | 12.67 | 12.69 | 6,295,477 | -0.41(-3.12%) |
Nov 19, 2018 | 13.18 | 13.24 | 13.05 | 13.10 | 6,458,437 | -0.11(-0.84%) |
Nov 16, 2018 | 13.28 | 13.31 | 13.09 | 13.21 | 7,638,201 | +0.08(+0.58%) |
Nov 15, 2018 | 12.98 | 13.18 | 12.89 | 13.13 | 8,062,620 | +0.15(+1.18%) |
Nov 14, 2018 | 13.14 | 13.19 | 12.95 | 12.98 | 9,645,248 | -0.14(-1.10%) |
Nov 13, 2018 | 13.24 | 13.26 | 13.05 | 13.12 | 4,515,899 | -0.09(-0.71%) |
Nov 12, 2018 | 13.22 | 13.39 | 13.21 | 13.22 | 5,126,061 | +0.00(+0.00%) |
Nov 09, 2018 | 13.25 | 13.32 | 13.12 | 13.22 | 4,921,644 | -0.13(-0.96%) |
Nov 08, 2018 | 13.31 | 13.41 | 13.15 | 13.35 | 5,075,017 | +0.06(+0.45%) |
Nov 07, 2018 | 13.70 | 13.87 | 13.24 | 13.29 | 9,702,284 | -0.35(-2.56%) |
Nov 06, 2018 | 12.65 | 13.66 | 12.60 | 13.64 | 12,854,633 | +0.80(+6.24%) |
Nov 05, 2018 | 12.49 | 12.85 | 12.45 | 12.83 | 10,701,355 | +0.40(+3.22%) |
Nov 02, 2018 | 12.55 | 12.64 | 12.43 | 12.43 | 7,852,604 | -0.12(-0.95%) |