Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.64 | 13.85 | 13.13 | 13.38 | 1,221,010 | -0.60(-4.26%) |
Jan 30, 2019 | 13.72 | 14.10 | 13.69 | 13.98 | 1,191,038 | +0.32(+2.37%) |
Jan 29, 2019 | 13.47 | 13.89 | 13.42 | 13.66 | 1,043,436 | +0.24(+1.82%) |
Jan 28, 2019 | 13.11 | 13.46 | 12.81 | 13.41 | 1,522,369 | +0.21(+1.57%) |
Jan 25, 2019 | 12.93 | 13.31 | 12.93 | 13.20 | 1,295,798 | +0.32(+2.47%) |
Jan 24, 2019 | 12.61 | 12.93 | 12.52 | 12.88 | 822,373 | +0.23(+1.81%) |
Jan 23, 2019 | 12.64 | 12.66 | 12.40 | 12.66 | 2,351,023 | +0.07(+0.59%) |
Jan 22, 2019 | 12.75 | 12.96 | 12.54 | 12.58 | 2,199,267 | -0.21(-1.66%) |
Jan 18, 2019 | 12.71 | 12.91 | 12.65 | 12.79 | 1,559,851 | +0.15(+1.18%) |
Jan 17, 2019 | 12.47 | 12.77 | 12.47 | 12.65 | 1,208,862 | +0.11(+0.89%) |
Jan 16, 2019 | 12.45 | 12.54 | 12.34 | 12.53 | 831,066 | +0.08(+0.64%) |
Jan 15, 2019 | 12.22 | 12.50 | 12.22 | 12.45 | 943,391 | +0.26(+2.13%) |
Jan 14, 2019 | 12.31 | 12.34 | 12.09 | 12.19 | 1,299,675 | -0.13(-1.08%) |
Jan 11, 2019 | 12.48 | 12.53 | 12.29 | 12.33 | 1,611,607 | -0.27(-2.11%) |
Jan 10, 2019 | 12.92 | 12.92 | 12.23 | 12.59 | 2,360,680 | -0.41(-3.19%) |
Jan 09, 2019 | 13.67 | 13.67 | 12.44 | 13.01 | 6,970,151 | -0.48(-3.55%) |
Jan 08, 2019 | 13.25 | 13.67 | 13.11 | 13.49 | 945,597 | +0.45(+3.42%) |
Jan 07, 2019 | 12.84 | 13.29 | 12.66 | 13.04 | 1,994,990 | +0.33(+2.59%) |
Jan 04, 2019 | 12.05 | 12.90 | 12.05 | 12.71 | 1,521,833 | +0.78(+6.50%) |
Jan 03, 2019 | 11.73 | 12.06 | 11.58 | 11.93 | 606,425 | +0.26(+2.18%) |
Jan 02, 2019 | 11.24 | 11.97 | 11.17 | 11.68 | 789,793 | +0.31(+2.76%) |
Dec 31, 2018 | 11.44 | 11.63 | 11.16 | 11.37 | 1,725,095 | -0.02(-0.19%) |
Dec 28, 2018 | 11.30 | 11.46 | 10.97 | 11.39 | 2,052,762 | +0.13(+1.18%) |
Dec 27, 2018 | 11.32 | 11.39 | 10.79 | 11.25 | 1,817,318 | -0.19(-1.63%) |
Dec 26, 2018 | 11.04 | 11.46 | 10.55 | 11.44 | 2,103,403 | +0.52(+4.72%) |
Dec 24, 2018 | 11.46 | 11.47 | 10.87 | 10.92 | 829,235 | -0.70(-6.03%) |
Dec 21, 2018 | 12.00 | 12.04 | 11.37 | 11.63 | 2,573,716 | -0.39(-3.23%) |
Dec 20, 2018 | 12.91 | 12.99 | 11.90 | 12.01 | 1,619,662 | -1.01(-7.79%) |
Dec 19, 2018 | 13.02 | 13.09 | 12.59 | 13.03 | 3,663,372 | +0.10(+0.74%) |
Dec 18, 2018 | 13.50 | 13.55 | 12.61 | 12.93 | 2,274,117 | -0.54(-3.98%) |
Dec 17, 2018 | 14.36 | 14.37 | 13.35 | 13.47 | 1,093,350 | -0.89(-6.18%) |
Dec 14, 2018 | 14.20 | 14.99 | 14.20 | 14.36 | 3,067,192 | +0.04(+0.26%) |
Dec 13, 2018 | 14.23 | 14.45 | 14.21 | 14.32 | 1,190,880 | +0.02(+0.11%) |
Dec 12, 2018 | 14.40 | 14.54 | 14.25 | 14.30 | 792,699 | +0.01(+0.07%) |
Dec 11, 2018 | 14.44 | 14.52 | 14.23 | 14.29 | 968,703 | -0.08(-0.55%) |
Dec 10, 2018 | 14.45 | 14.50 | 14.08 | 14.37 | 705,847 | -0.10(-0.66%) |
Dec 07, 2018 | 14.77 | 14.88 | 14.32 | 14.47 | 1,562,674 | -0.04(-0.26%) |
Dec 06, 2018 | 14.42 | 14.52 | 14.14 | 14.51 | 809,268 | -0.10(-0.69%) |
Dec 04, 2018 | 15.04 | 15.14 | 14.52 | 14.61 | 855,584 | -0.48(-3.20%) |
Dec 03, 2018 | 14.90 | 15.21 | 14.80 | 15.09 | 986,564 | +0.39(+2.68%) |
Nov 30, 2018 | 14.83 | 14.86 | 14.40 | 14.70 | 901,130 | -0.16(-1.07%) |
Nov 29, 2018 | 14.90 | 15.20 | 14.73 | 14.86 | 693,488 | +0.02(+0.14%) |
Nov 28, 2018 | 14.44 | 14.86 | 14.32 | 14.83 | 1,276,488 | +0.43(+2.99%) |
Nov 27, 2018 | 14.38 | 14.69 | 14.34 | 14.40 | 1,720,962 | -0.01(-0.04%) |
Nov 26, 2018 | 14.14 | 14.49 | 14.13 | 14.41 | 1,165,190 | +0.37(+2.61%) |
Nov 23, 2018 | 14.35 | 14.39 | 14.04 | 14.04 | 280,991 | -0.48(-3.33%) |
Nov 21, 2018 | 14.53 | 14.53 | 14.53 | 0 | +0.19(+1.30%) | |
Nov 20, 2018 | 14.72 | 14.73 | 14.31 | 14.34 | 1,198,569 | -0.52(-3.50%) |
Nov 19, 2018 | 14.69 | 15.23 | 14.64 | 14.86 | 900,422 | +0.11(+0.76%) |
Nov 16, 2018 | 14.62 | 14.81 | 14.32 | 14.75 | 828,859 | +0.12(+0.80%) |
Nov 15, 2018 | 14.87 | 15.12 | 14.46 | 14.63 | 1,123,708 | -0.29(-1.96%) |
Nov 14, 2018 | 14.98 | 15.11 | 14.72 | 14.93 | 1,539,812 | +0.14(+0.93%) |
Nov 13, 2018 | 14.95 | 15.26 | 14.67 | 14.79 | 851,300 | -0.20(-1.31%) |
Nov 12, 2018 | 15.05 | 15.12 | 14.79 | 14.98 | 666,113 | -0.04(-0.28%) |
Nov 09, 2018 | 14.97 | 15.09 | 14.49 | 15.03 | 742,096 | +0.05(+0.32%) |
Nov 08, 2018 | 15.06 | 15.43 | 14.92 | 14.98 | 907,894 | -0.14(-0.91%) |
Nov 07, 2018 | 15.42 | 15.42 | 15.01 | 15.12 | 1,033,045 | -0.11(-0.70%) |
Nov 06, 2018 | 15.41 | 15.55 | 15.07 | 15.22 | 769,207 | -0.27(-1.72%) |
Nov 05, 2018 | 15.49 | 16.02 | 15.45 | 15.49 | 2,609,140 | +0.15(+0.97%) |
Nov 02, 2018 | 15.65 | 15.74 | 15.17 | 15.34 | 1,218,257 | -0.20(-1.30%) |