Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.46 | 13.85 | 13.45 | 13.75 | 2,368,123 | +0.33(+2.44%) |
Jan 30, 2019 | 13.28 | 13.43 | 12.97 | 13.42 | 2,438,523 | +0.27(+2.04%) |
Jan 29, 2019 | 13.45 | 13.70 | 13.09 | 13.15 | 5,728,055 | -0.31(-2.31%) |
Jan 28, 2019 | 13.36 | 13.69 | 13.20 | 13.46 | 3,421,559 | -0.04(-0.31%) |
Jan 25, 2019 | 13.42 | 13.70 | 13.33 | 13.51 | 3,614,118 | +0.25(+1.90%) |
Jan 24, 2019 | 12.70 | 13.45 | 12.67 | 13.25 | 5,244,537 | +0.53(+4.16%) |
Jan 23, 2019 | 12.55 | 12.73 | 12.35 | 12.72 | 4,538,804 | +0.20(+1.61%) |
Jan 22, 2019 | 12.76 | 12.88 | 12.25 | 12.52 | 5,665,303 | -0.30(-2.36%) |
Jan 18, 2019 | 12.52 | 12.93 | 11.83 | 12.82 | 12,712,836 | +0.38(+3.04%) |
Jan 17, 2019 | 12.66 | 12.71 | 12.09 | 12.45 | 7,019,429 | -0.26(-2.05%) |
Jan 16, 2019 | 12.61 | 13.04 | 12.53 | 12.71 | 3,641,168 | +0.11(+0.87%) |
Jan 15, 2019 | 13.08 | 13.08 | 12.57 | 12.60 | 4,477,270 | -0.45(-3.48%) |
Jan 14, 2019 | 13.16 | 13.37 | 12.88 | 13.05 | 2,107,660 | -0.19(-1.46%) |
Jan 11, 2019 | 13.49 | 13.53 | 13.09 | 13.25 | 3,029,058 | -0.27(-1.99%) |
Jan 10, 2019 | 13.59 | 13.96 | 13.48 | 13.51 | 2,989,554 | -0.22(-1.59%) |
Jan 09, 2019 | 13.73 | 13.85 | 13.42 | 13.73 | 4,911,157 | +0.49(+3.68%) |
Jan 08, 2019 | 12.97 | 13.32 | 12.73 | 13.25 | 5,182,294 | +0.45(+3.55%) |
Jan 07, 2019 | 12.73 | 12.98 | 12.44 | 12.79 | 2,710,429 | +0.11(+0.86%) |
Jan 04, 2019 | 12.51 | 12.96 | 12.48 | 12.68 | 4,464,759 | +0.39(+3.21%) |
Jan 03, 2019 | 12.46 | 12.72 | 12.22 | 12.29 | 2,137,647 | -0.33(-2.60%) |
Jan 02, 2019 | 12.17 | 12.77 | 11.85 | 12.61 | 3,637,776 | +0.32(+2.60%) |
Dec 31, 2018 | 12.25 | 12.57 | 11.98 | 12.30 | 2,344,762 | +0.13(+1.11%) |
Dec 28, 2018 | 12.10 | 12.30 | 11.89 | 12.16 | 3,110,207 | +0.10(+0.84%) |
Dec 27, 2018 | 12.14 | 12.19 | 11.54 | 12.06 | 3,049,215 | -0.33(-2.65%) |
Dec 26, 2018 | 11.54 | 12.47 | 11.40 | 12.39 | 2,932,692 | +0.92(+8.06%) |
Dec 24, 2018 | 11.38 | 11.90 | 11.20 | 11.46 | 2,349,998 | -0.05(-0.44%) |
Dec 21, 2018 | 12.19 | 12.33 | 11.35 | 11.51 | 5,375,249 | -0.68(-5.58%) |
Dec 20, 2018 | 12.52 | 12.82 | 11.73 | 12.19 | 11,668,103 | -0.85(-6.51%) |
Dec 19, 2018 | 13.53 | 14.08 | 13.00 | 13.04 | 3,869,404 | -0.43(-3.18%) |
Dec 18, 2018 | 13.19 | 13.81 | 13.07 | 13.47 | 3,607,152 | +0.36(+2.76%) |
Dec 17, 2018 | 13.03 | 13.48 | 12.81 | 13.11 | 2,814,168 | +0.03(+0.26%) |
Dec 14, 2018 | 13.36 | 13.55 | 12.92 | 13.08 | 2,490,403 | -0.48(-3.53%) |
Dec 13, 2018 | 13.97 | 14.02 | 13.51 | 13.56 | 2,028,515 | -0.27(-1.95%) |
Dec 12, 2018 | 13.84 | 14.35 | 13.75 | 13.82 | 2,226,515 | +0.18(+1.29%) |
Dec 11, 2018 | 14.24 | 14.55 | 13.62 | 13.65 | 2,152,729 | -0.37(-2.64%) |
Dec 10, 2018 | 14.05 | 14.33 | 13.64 | 14.02 | 4,036,764 | -0.17(-1.18%) |
Dec 07, 2018 | 14.38 | 14.73 | 13.97 | 14.19 | 2,231,249 | -0.04(-0.30%) |
Dec 06, 2018 | 13.59 | 14.27 | 13.35 | 14.23 | 2,583,421 | +0.23(+1.62%) |
Dec 04, 2018 | 14.50 | 14.84 | 13.93 | 14.00 | 3,685,035 | -0.62(-4.25%) |
Dec 03, 2018 | 14.97 | 15.07 | 14.62 | 14.62 | 4,002,511 | +0.16(+1.10%) |
Nov 30, 2018 | 14.41 | 14.53 | 14.24 | 14.46 | 2,408,421 | +0.08(+0.53%) |
Nov 29, 2018 | 14.54 | 14.54 | 13.98 | 14.39 | 2,530,166 | -0.15(-1.04%) |
Nov 28, 2018 | 14.14 | 14.56 | 13.85 | 14.54 | 3,937,196 | +0.33(+2.31%) |
Nov 27, 2018 | 13.77 | 14.42 | 13.77 | 14.21 | 2,893,999 | +0.19(+1.38%) |
Nov 26, 2018 | 13.45 | 14.06 | 13.45 | 14.02 | 3,623,855 | +0.82(+6.17%) |
Nov 23, 2018 | 13.49 | 13.54 | 13.19 | 13.20 | 1,664,750 | -0.37(-2.72%) |
Nov 21, 2018 | 13.57 | 13.57 | 13.57 | 0 | +1.10(+8.83%) | |
Nov 20, 2018 | 12.61 | 12.67 | 11.88 | 12.47 | 7,289,997 | -0.50(-3.89%) |
Nov 19, 2018 | 13.14 | 13.36 | 12.68 | 12.98 | 4,652,260 | -0.14(-1.09%) |
Nov 16, 2018 | 13.29 | 13.39 | 12.75 | 13.12 | 4,602,546 | -0.31(-2.31%) |
Nov 15, 2018 | 13.11 | 13.49 | 12.61 | 13.43 | 5,721,661 | +0.39(+2.96%) |
Nov 14, 2018 | 12.92 | 13.55 | 12.81 | 13.04 | 4,894,853 | +0.29(+2.24%) |
Nov 13, 2018 | 12.47 | 13.15 | 12.47 | 12.76 | 4,433,570 | +0.36(+2.92%) |
Nov 12, 2018 | 12.85 | 12.97 | 12.39 | 12.40 | 4,336,904 | -0.50(-3.86%) |
Nov 09, 2018 | 14.12 | 14.15 | 12.85 | 12.89 | 8,114,251 | -1.45(-10.12%) |
Nov 08, 2018 | 13.88 | 14.63 | 13.77 | 14.34 | 3,971,281 | +0.33(+2.37%) |
Nov 07, 2018 | 14.49 | 14.72 | 13.97 | 14.01 | 4,126,695 | -0.36(-2.48%) |
Nov 06, 2018 | 14.55 | 14.72 | 14.02 | 14.37 | 3,795,451 | -0.17(-1.20%) |
Nov 05, 2018 | 14.86 | 15.13 | 14.49 | 14.54 | 3,053,777 | -0.46(-3.04%) |
Nov 02, 2018 | 15.56 | 15.85 | 14.81 | 15.00 | 3,293,120 | -0.49(-3.16%) |