Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.56 | 14.03 | 13.44 | 14.02 | 8,765,385 | +0.40(+2.93%) |
Jan 30, 2019 | 13.70 | 13.70 | 13.20 | 13.62 | 4,479,995 | -0.04(-0.27%) |
Jan 29, 2019 | 13.68 | 13.87 | 13.48 | 13.66 | 4,748,868 | -0.06(-0.41%) |
Jan 28, 2019 | 13.74 | 14.10 | 13.65 | 13.71 | 7,297,513 | -0.04(-0.27%) |
Jan 25, 2019 | 13.74 | 13.77 | 13.62 | 13.75 | 7,287,982 | +0.10(+0.75%) |
Jan 24, 2019 | 13.47 | 13.80 | 13.36 | 13.65 | 7,338,130 | +0.21(+1.59%) |
Jan 23, 2019 | 13.75 | 13.81 | 13.29 | 13.44 | 6,570,682 | -0.25(-1.83%) |
Jan 22, 2019 | 13.59 | 13.78 | 13.57 | 13.69 | 7,017,523 | +0.00(+0.00%) |
Jan 18, 2019 | 13.60 | 13.81 | 13.34 | 13.69 | 12,306,213 | +0.13(+0.96%) |
Jan 17, 2019 | 13.77 | 13.77 | 13.42 | 13.56 | 10,763,091 | -0.27(-1.95%) |
Jan 16, 2019 | 13.89 | 14.06 | 13.70 | 13.83 | 7,914,619 | -0.12(-0.87%) |
Jan 15, 2019 | 14.14 | 14.37 | 13.56 | 13.95 | 10,764,151 | -0.31(-2.15%) |
Jan 14, 2019 | 13.93 | 14.51 | 13.79 | 14.25 | 13,191,988 | +0.10(+0.72%) |
Jan 11, 2019 | 13.14 | 14.47 | 13.04 | 14.15 | 28,583,336 | +0.87(+6.58%) |
Jan 10, 2019 | 12.27 | 13.32 | 11.80 | 13.28 | 59,272,548 | +1.89(+16.56%) |
Jan 09, 2019 | 11.09 | 11.46 | 10.97 | 11.39 | 20,015,966 | +0.45(+4.07%) |
Jan 08, 2019 | 11.32 | 11.32 | 10.80 | 10.95 | 8,610,865 | -0.28(-2.48%) |
Jan 07, 2019 | 11.08 | 11.47 | 10.84 | 11.22 | 7,695,096 | +0.12(+1.09%) |
Jan 04, 2019 | 10.80 | 11.28 | 10.77 | 11.10 | 6,257,559 | +0.43(+4.00%) |
Jan 03, 2019 | 11.06 | 11.28 | 10.66 | 10.68 | 7,377,030 | -0.46(-4.09%) |
Jan 02, 2019 | 10.44 | 11.30 | 10.35 | 11.13 | 9,163,790 | +0.61(+5.83%) |
Dec 31, 2018 | 10.75 | 10.90 | 10.26 | 10.52 | 5,903,357 | -0.11(-1.05%) |
Dec 28, 2018 | 10.60 | 10.93 | 10.53 | 10.63 | 6,463,880 | +0.03(+0.26%) |
Dec 27, 2018 | 10.62 | 10.66 | 10.11 | 10.60 | 7,124,410 | -0.15(-1.38%) |
Dec 26, 2018 | 9.923 | 10.78 | 9.784 | 10.75 | 5,464,624 | +0.88(+8.95%) |
Dec 24, 2018 | 10.03 | 10.13 | 9.719 | 9.867 | 3,603,469 | -0.18(-1.76%) |
Dec 21, 2018 | 10.60 | 10.73 | 9.984 | 10.04 | 11,170,099 | -0.56(-5.26%) |
Dec 20, 2018 | 11.03 | 11.19 | 10.57 | 10.60 | 8,046,879 | -0.46(-4.20%) |
Dec 19, 2018 | 11.01 | 11.33 | 11.00 | 11.07 | 5,445,215 | +0.09(+0.85%) |
Dec 18, 2018 | 10.88 | 11.29 | 10.82 | 10.97 | 4,778,831 | +0.19(+1.72%) |
Dec 17, 2018 | 10.83 | 11.33 | 10.72 | 10.79 | 4,339,663 | -0.11(-1.02%) |
Dec 14, 2018 | 10.69 | 11.23 | 10.57 | 10.90 | 5,813,273 | +0.15(+1.38%) |
Dec 13, 2018 | 11.36 | 11.40 | 10.73 | 10.75 | 6,292,306 | -0.57(-5.01%) |
Dec 12, 2018 | 11.44 | 11.56 | 11.27 | 11.32 | 3,693,079 | +0.02(+0.16%) |
Dec 11, 2018 | 11.40 | 11.84 | 11.21 | 11.30 | 4,120,736 | +0.05(+0.41%) |
Dec 10, 2018 | 11.42 | 11.58 | 10.96 | 11.25 | 4,550,030 | -0.17(-1.45%) |
Dec 07, 2018 | 11.39 | 11.66 | 11.29 | 11.42 | 4,798,464 | +0.06(+0.57%) |
Dec 06, 2018 | 11.14 | 11.51 | 10.98 | 11.35 | 5,925,108 | +0.09(+0.81%) |
Dec 04, 2018 | 12.07 | 12.23 | 11.23 | 11.26 | 6,071,301 | -0.84(-6.97%) |
Dec 03, 2018 | 11.99 | 12.16 | 11.88 | 12.11 | 5,842,520 | +0.29(+2.48%) |
Nov 30, 2018 | 11.67 | 11.83 | 11.42 | 11.81 | 4,940,872 | +0.09(+0.78%) |
Nov 29, 2018 | 11.39 | 11.76 | 11.31 | 11.72 | 5,887,977 | +0.32(+2.82%) |
Nov 28, 2018 | 11.44 | 11.54 | 11.20 | 11.40 | 4,880,982 | +0.05(+0.40%) |
Nov 27, 2018 | 11.76 | 11.76 | 11.35 | 11.35 | 6,121,077 | -0.52(-4.40%) |
Nov 26, 2018 | 11.86 | 11.99 | 11.64 | 11.88 | 3,363,139 | +0.18(+1.57%) |
Nov 23, 2018 | 11.71 | 11.92 | 11.59 | 11.69 | 1,674,762 | -0.06(-0.55%) |
Nov 21, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.40(+3.55%) | |
Nov 20, 2018 | 11.13 | 11.50 | 11.00 | 11.35 | 6,018,746 | -0.11(-0.96%) |
Nov 19, 2018 | 11.65 | 12.06 | 11.45 | 11.46 | 5,797,392 | -0.17(-1.50%) |
Nov 16, 2018 | 12.03 | 12.07 | 11.26 | 11.64 | 10,657,680 | -0.59(-4.80%) |
Nov 15, 2018 | 12.38 | 12.48 | 11.84 | 12.22 | 6,679,553 | -0.28(-2.20%) |
Nov 14, 2018 | 13.09 | 13.19 | 12.46 | 12.50 | 3,439,903 | -0.44(-3.40%) |
Nov 13, 2018 | 12.69 | 13.14 | 12.61 | 12.94 | 2,994,677 | +0.25(+1.95%) |
Nov 12, 2018 | 12.88 | 12.92 | 12.54 | 12.69 | 4,118,829 | -0.16(-1.28%) |
Nov 09, 2018 | 13.12 | 13.15 | 12.73 | 12.86 | 3,037,231 | -0.28(-2.16%) |
Nov 08, 2018 | 12.99 | 13.39 | 12.96 | 13.14 | 3,161,365 | +0.15(+1.13%) |
Nov 07, 2018 | 13.29 | 13.36 | 12.76 | 13.00 | 4,448,316 | -0.26(-1.94%) |
Nov 06, 2018 | 13.08 | 13.36 | 13.00 | 13.25 | 2,276,147 | +0.17(+1.33%) |
Nov 05, 2018 | 13.47 | 13.47 | 12.93 | 13.08 | 3,789,683 | -0.41(-3.06%) |
Nov 02, 2018 | 13.16 | 13.56 | 13.16 | 13.49 | 6,223,086 | +0.47(+3.59%) |