Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.29 | 13.48 | 11.95 | 12.14 | 11,408,803 | -1.39(-10.27%) |
Jan 30, 2019 | 13.27 | 13.63 | 13.22 | 13.53 | 2,038,605 | +0.32(+2.42%) |
Jan 29, 2019 | 13.37 | 13.37 | 13.12 | 13.21 | 1,544,880 | +0.01(+0.08%) |
Jan 28, 2019 | 13.00 | 13.22 | 12.90 | 13.20 | 1,759,302 | +0.01(+0.08%) |
Jan 25, 2019 | 13.00 | 13.29 | 12.95 | 13.19 | 1,325,700 | +0.30(+2.33%) |
Jan 24, 2019 | 12.72 | 12.94 | 12.59 | 12.89 | 1,633,177 | +0.14(+1.10%) |
Jan 23, 2019 | 13.08 | 13.17 | 12.64 | 12.75 | 2,156,549 | -0.26(-2.00%) |
Jan 22, 2019 | 13.30 | 13.31 | 12.89 | 13.01 | 2,198,734 | -0.43(-3.20%) |
Jan 18, 2019 | 13.40 | 13.45 | 13.21 | 13.44 | 1,660,700 | +0.16(+1.20%) |
Jan 17, 2019 | 13.01 | 13.31 | 12.97 | 13.28 | 2,116,095 | +0.15(+1.14%) |
Jan 16, 2019 | 12.90 | 13.26 | 12.87 | 13.13 | 1,755,662 | +0.21(+1.63%) |
Jan 15, 2019 | 12.85 | 13.08 | 12.77 | 12.92 | 1,739,738 | +0.06(+0.47%) |
Jan 14, 2019 | 12.49 | 12.95 | 12.34 | 12.86 | 1,955,274 | +0.28(+2.23%) |
Jan 11, 2019 | 12.45 | 12.66 | 12.20 | 12.58 | 2,623,400 | +0.05(+0.40%) |
Jan 10, 2019 | 12.55 | 12.65 | 12.27 | 12.53 | 2,739,363 | -0.12(-0.95%) |
Jan 09, 2019 | 12.69 | 12.80 | 12.43 | 12.65 | 1,834,746 | +0.15(+1.20%) |
Jan 08, 2019 | 12.59 | 12.63 | 12.15 | 12.50 | 2,553,347 | +0.11(+0.89%) |
Jan 07, 2019 | 11.88 | 12.60 | 11.77 | 12.39 | 5,153,648 | +0.31(+2.57%) |
Jan 04, 2019 | 11.74 | 12.20 | 11.70 | 12.08 | 5,201,400 | +0.60(+5.23%) |
Jan 03, 2019 | 11.68 | 11.76 | 11.44 | 11.48 | 2,611,103 | -0.17(-1.46%) |
Jan 02, 2019 | 11.16 | 11.88 | 11.06 | 11.65 | 4,506,818 | +0.23(+2.01%) |
Dec 31, 2018 | 11.72 | 11.72 | 11.23 | 11.42 | 4,553,500 | -0.24(-2.06%) |
Dec 28, 2018 | 12.16 | 12.24 | 11.62 | 11.66 | 3,004,200 | -0.43(-3.56%) |
Dec 27, 2018 | 11.71 | 12.10 | 11.56 | 12.09 | 3,032,017 | +0.09(+0.75%) |
Dec 26, 2018 | 11.00 | 12.00 | 10.78 | 12.00 | 3,367,964 | +1.08(+9.89%) |
Dec 24, 2018 | 11.50 | 11.61 | 10.86 | 10.92 | 2,357,000 | -0.77(-6.59%) |
Dec 21, 2018 | 11.70 | 11.96 | 11.62 | 11.69 | 9,557,200 | +0.08(+0.69%) |
Dec 20, 2018 | 11.55 | 11.99 | 11.49 | 11.61 | 3,531,139 | -0.15(-1.28%) |
Dec 19, 2018 | 11.89 | 12.26 | 11.68 | 11.76 | 3,947,271 | -0.07(-0.59%) |
Dec 18, 2018 | 12.00 | 12.04 | 11.57 | 11.83 | 3,876,167 | -0.12(-1.00%) |
Dec 17, 2018 | 12.26 | 12.52 | 11.86 | 11.95 | 3,269,705 | -0.39(-3.16%) |
Dec 14, 2018 | 12.60 | 12.78 | 12.29 | 12.34 | 2,048,700 | -0.42(-3.29%) |
Dec 13, 2018 | 13.03 | 13.09 | 12.71 | 12.76 | 2,112,778 | -0.20(-1.54%) |
Dec 12, 2018 | 13.03 | 13.33 | 12.96 | 12.96 | 2,670,593 | +0.01(+0.08%) |
Dec 11, 2018 | 13.16 | 13.26 | 12.94 | 12.95 | 2,209,456 | +0.03(+0.23%) |
Dec 10, 2018 | 13.22 | 13.47 | 12.90 | 12.92 | 2,631,444 | -0.45(-3.37%) |
Dec 07, 2018 | 13.78 | 13.94 | 13.31 | 13.37 | 2,850,300 | -0.16(-1.18%) |
Dec 06, 2018 | 13.44 | 13.60 | 13.19 | 13.53 | 3,392,237 | -0.10(-0.73%) |
Dec 04, 2018 | 14.17 | 14.31 | 13.61 | 13.63 | 1,670,300 | -0.51(-3.61%) |
Dec 03, 2018 | 14.30 | 14.30 | 13.62 | 14.14 | 3,917,616 | +0.30(+2.17%) |
Nov 30, 2018 | 13.68 | 13.96 | 13.68 | 13.84 | 2,506,100 | +0.06(+0.44%) |
Nov 29, 2018 | 13.70 | 13.88 | 13.63 | 13.78 | 1,873,966 | +0.09(+0.66%) |
Nov 28, 2018 | 13.39 | 13.70 | 13.19 | 13.69 | 2,000,132 | +0.25(+1.86%) |
Nov 27, 2018 | 13.69 | 13.79 | 13.12 | 13.44 | 2,484,040 | -0.28(-2.04%) |
Nov 26, 2018 | 13.57 | 13.88 | 13.46 | 13.72 | 2,159,230 | +0.21(+1.55%) |
Nov 23, 2018 | 13.53 | 13.63 | 13.29 | 13.51 | 1,194,600 | -0.34(-2.45%) |
Nov 21, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.10(+0.73%) | |
Nov 20, 2018 | 14.04 | 14.14 | 13.66 | 13.75 | 3,334,837 | -0.52(-3.64%) |
Nov 19, 2018 | 14.35 | 14.46 | 14.22 | 14.27 | 2,149,166 | -0.13(-0.90%) |
Nov 16, 2018 | 14.54 | 14.69 | 14.38 | 14.40 | 2,413,100 | -0.06(-0.41%) |
Nov 15, 2018 | 14.41 | 14.65 | 14.34 | 14.46 | 2,726,583 | -0.13(-0.89%) |
Nov 14, 2018 | 15.59 | 15.64 | 14.41 | 14.59 | 4,367,244 | -0.70(-4.58%) |
Nov 13, 2018 | 15.31 | 15.55 | 15.13 | 15.29 | 3,010,359 | +0.04(+0.26%) |
Nov 12, 2018 | 15.79 | 15.79 | 15.23 | 15.25 | 2,648,960 | -0.31(-1.99%) |
Nov 09, 2018 | 15.17 | 15.78 | 15.14 | 15.56 | 1,724,100 | +0.16(+1.04%) |
Nov 08, 2018 | 15.85 | 16.00 | 15.36 | 15.40 | 1,565,892 | -0.45(-2.84%) |
Nov 07, 2018 | 15.75 | 15.89 | 15.47 | 15.85 | 2,445,640 | +0.28(+1.80%) |
Nov 06, 2018 | 15.48 | 15.81 | 15.25 | 15.57 | 2,498,836 | +0.13(+0.84%) |
Nov 05, 2018 | 15.15 | 15.50 | 15.10 | 15.44 | 3,546,159 | +0.58(+3.90%) |
Nov 02, 2018 | 15.72 | 15.84 | 14.75 | 14.86 | 3,344,500 | -0.78(-4.99%) |