Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.35 | 15.44 | 15.26 | 15.32 | 6,232,648 | +0.03(+0.22%) |
Jan 30, 2019 | 15.31 | 15.39 | 15.18 | 15.29 | 6,779,695 | +0.04(+0.25%) |
Jan 29, 2019 | 15.12 | 15.28 | 15.07 | 15.25 | 8,716,207 | +0.16(+1.08%) |
Jan 28, 2019 | 14.93 | 15.10 | 14.92 | 15.09 | 5,962,318 | -0.01(-0.08%) |
Jan 25, 2019 | 15.04 | 15.10 | 14.93 | 15.10 | 6,122,669 | +0.21(+1.38%) |
Jan 24, 2019 | 14.92 | 14.94 | 14.75 | 14.89 | 5,932,992 | -0.00(-0.03%) |
Jan 23, 2019 | 15.01 | 15.02 | 14.75 | 14.90 | 7,773,813 | -0.02(-0.14%) |
Jan 22, 2019 | 15.03 | 15.11 | 14.86 | 14.92 | 12,527,499 | -0.18(-1.22%) |
Jan 18, 2019 | 14.99 | 15.15 | 14.98 | 15.10 | 6,779,941 | +0.18(+1.21%) |
Jan 17, 2019 | 14.79 | 15.01 | 14.72 | 14.92 | 6,326,949 | +0.03(+0.22%) |
Jan 16, 2019 | 14.88 | 14.94 | 14.78 | 14.89 | 8,707,166 | +0.00(+0.00%) |
Jan 15, 2019 | 14.62 | 14.94 | 14.61 | 14.89 | 12,968,163 | +0.33(+2.27%) |
Jan 14, 2019 | 14.37 | 14.59 | 14.35 | 14.56 | 9,170,868 | +0.11(+0.75%) |
Jan 11, 2019 | 14.46 | 14.50 | 14.33 | 14.45 | 8,186,025 | -0.07(-0.46%) |
Jan 10, 2019 | 14.42 | 14.54 | 14.29 | 14.52 | 11,744,203 | +0.09(+0.64%) |
Jan 09, 2019 | 14.43 | 14.54 | 14.30 | 14.43 | 12,479,461 | +0.12(+0.82%) |
Jan 08, 2019 | 14.16 | 14.41 | 14.15 | 14.31 | 13,788,630 | +0.29(+2.06%) |
Jan 07, 2019 | 13.81 | 14.07 | 13.70 | 14.02 | 15,242,604 | +0.37(+2.73%) |
Jan 04, 2019 | 13.46 | 13.67 | 13.42 | 13.65 | 10,728,593 | +0.36(+2.74%) |
Jan 03, 2019 | 13.20 | 13.37 | 13.06 | 13.28 | 11,189,219 | +0.07(+0.54%) |
Jan 02, 2019 | 12.86 | 13.34 | 12.78 | 13.21 | 9,372,727 | +0.21(+1.61%) |
Dec 31, 2018 | 13.01 | 13.07 | 12.86 | 13.00 | 10,683,420 | +0.07(+0.55%) |
Dec 28, 2018 | 12.78 | 13.02 | 12.72 | 12.93 | 17,769,052 | +0.21(+1.68%) |
Dec 27, 2018 | 12.68 | 12.72 | 12.28 | 12.72 | 16,511,928 | +0.06(+0.46%) |
Dec 26, 2018 | 12.28 | 12.67 | 12.06 | 12.66 | 15,976,827 | +0.44(+3.56%) |
Dec 24, 2018 | 12.79 | 12.84 | 12.22 | 12.23 | 11,795,047 | -0.64(-5.01%) |
Dec 21, 2018 | 12.98 | 13.22 | 12.85 | 12.87 | 27,011,494 | -0.12(-0.93%) |
Dec 20, 2018 | 13.14 | 13.44 | 12.82 | 12.99 | 26,587,260 | -0.11(-0.86%) |
Dec 19, 2018 | 12.92 | 13.33 | 12.89 | 13.10 | 31,854,758 | +0.25(+1.95%) |
Dec 18, 2018 | 13.13 | 13.14 | 12.77 | 12.85 | 25,799,546 | -0.20(-1.51%) |
Dec 17, 2018 | 13.34 | 13.46 | 13.00 | 13.05 | 21,854,552 | -0.32(-2.38%) |
Dec 14, 2018 | 13.46 | 13.56 | 13.35 | 13.37 | 35,652,112 | -0.13(-0.99%) |
Dec 13, 2018 | 13.30 | 13.63 | 13.29 | 13.50 | 19,213,374 | +0.21(+1.61%) |
Dec 12, 2018 | 13.34 | 13.41 | 13.25 | 13.29 | 16,806,180 | +0.11(+0.86%) |
Dec 11, 2018 | 13.43 | 13.47 | 13.07 | 13.18 | 15,373,052 | +0.04(+0.29%) |
Dec 10, 2018 | 13.24 | 13.30 | 12.94 | 13.14 | 13,038,558 | -0.22(-1.66%) |
Dec 07, 2018 | 13.66 | 13.66 | 13.30 | 13.36 | 12,868,910 | -0.16(-1.21%) |
Dec 06, 2018 | 13.61 | 13.62 | 13.19 | 13.52 | 20,440,562 | -0.23(-1.64%) |
Dec 04, 2018 | 14.00 | 14.16 | 13.74 | 13.75 | 9,567,970 | -0.25(-1.76%) |
Dec 03, 2018 | 13.93 | 14.03 | 13.87 | 14.00 | 12,511,882 | +0.30(+2.20%) |
Nov 30, 2018 | 13.78 | 13.79 | 13.53 | 13.69 | 16,918,424 | -0.15(-1.06%) |
Nov 29, 2018 | 13.57 | 13.96 | 13.57 | 13.84 | 16,521,065 | +0.31(+2.26%) |
Nov 28, 2018 | 13.41 | 13.58 | 13.23 | 13.54 | 13,719,136 | +0.15(+1.09%) |
Nov 27, 2018 | 13.49 | 13.58 | 13.37 | 13.39 | 12,348,104 | -0.12(-0.90%) |
Nov 26, 2018 | 13.69 | 13.80 | 13.47 | 13.51 | 11,243,581 | +0.12(+0.87%) |
Nov 23, 2018 | 13.82 | 13.84 | 13.39 | 13.39 | 8,565,092 | -0.61(-4.36%) |
Nov 21, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.20(+1.45%) | |
Nov 20, 2018 | 13.79 | 13.95 | 13.61 | 13.80 | 15,583,652 | -0.10(-0.75%) |
Nov 19, 2018 | 13.51 | 13.99 | 13.51 | 13.91 | 10,817,521 | +0.33(+2.47%) |
Nov 16, 2018 | 13.52 | 13.62 | 13.43 | 13.57 | 8,995,068 | +0.07(+0.53%) |
Nov 15, 2018 | 13.45 | 13.62 | 13.35 | 13.50 | 8,289,888 | +0.04(+0.31%) |
Nov 14, 2018 | 13.57 | 13.69 | 13.29 | 13.46 | 11,843,553 | +0.30(+2.28%) |
Nov 13, 2018 | 13.28 | 13.37 | 13.07 | 13.16 | 12,668,059 | -0.10(-0.73%) |
Nov 12, 2018 | 13.28 | 13.37 | 13.20 | 13.26 | 11,192,455 | +0.02(+0.12%) |
Nov 09, 2018 | 13.17 | 13.45 | 13.00 | 13.24 | 16,033,967 | -0.03(-0.21%) |
Nov 08, 2018 | 13.36 | 13.42 | 13.18 | 13.27 | 8,902,870 | -0.11(-0.81%) |
Nov 07, 2018 | 13.46 | 13.58 | 13.21 | 13.38 | 12,824,853 | +0.02(+0.15%) |
Nov 06, 2018 | 13.17 | 13.38 | 13.15 | 13.36 | 17,925,424 | +0.32(+2.48%) |
Nov 05, 2018 | 12.76 | 13.08 | 12.67 | 13.03 | 11,879,758 | +0.36(+2.86%) |
Nov 02, 2018 | 12.91 | 12.91 | 12.48 | 12.67 | 11,090,597 | -0.10(-0.79%) |