Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.27 | 14.29 | 13.76 | 13.81 | 2,949,018 | -0.35(-2.50%) |
Jan 30, 2019 | 14.34 | 14.35 | 13.80 | 14.17 | 3,057,912 | -0.09(-0.66%) |
Jan 29, 2019 | 14.30 | 14.49 | 14.17 | 14.26 | 1,696,212 | +0.12(+0.85%) |
Jan 28, 2019 | 14.10 | 14.29 | 13.88 | 14.14 | 877,658 | -0.15(-1.03%) |
Jan 25, 2019 | 14.19 | 14.43 | 14.06 | 14.29 | 596,882 | +0.23(+1.66%) |
Jan 24, 2019 | 14.01 | 14.10 | 13.69 | 14.05 | 1,026,908 | +0.05(+0.37%) |
Jan 23, 2019 | 14.49 | 14.54 | 13.83 | 14.00 | 917,577 | -0.36(-2.52%) |
Jan 22, 2019 | 14.85 | 14.89 | 14.28 | 14.36 | 1,102,517 | -0.56(-3.76%) |
Jan 18, 2019 | 15.04 | 15.06 | 14.70 | 14.92 | 1,148,993 | +0.05(+0.35%) |
Jan 17, 2019 | 14.80 | 15.00 | 14.69 | 14.87 | 646,399 | -0.06(-0.40%) |
Jan 16, 2019 | 15.05 | 15.24 | 14.93 | 14.93 | 772,916 | -0.28(-1.81%) |
Jan 15, 2019 | 14.70 | 15.29 | 14.69 | 15.21 | 1,014,398 | +0.62(+4.26%) |
Jan 14, 2019 | 14.07 | 14.80 | 14.03 | 14.59 | 2,595,210 | +0.11(+0.77%) |
Jan 11, 2019 | 14.50 | 14.59 | 14.29 | 14.48 | 1,234,709 | -0.17(-1.18%) |
Jan 10, 2019 | 14.48 | 14.85 | 14.35 | 14.65 | 3,763,941 | +0.16(+1.13%) |
Jan 09, 2019 | 14.58 | 14.59 | 14.20 | 14.48 | 1,482,886 | +0.09(+0.66%) |
Jan 08, 2019 | 14.23 | 14.59 | 14.05 | 14.39 | 1,412,269 | +0.45(+3.22%) |
Jan 07, 2019 | 13.50 | 13.97 | 13.35 | 13.94 | 1,816,676 | +0.51(+3.79%) |
Jan 04, 2019 | 12.75 | 13.53 | 12.59 | 13.43 | 1,053,997 | +0.95(+7.60%) |
Jan 03, 2019 | 12.41 | 13.09 | 12.21 | 12.48 | 1,732,374 | +0.19(+1.54%) |
Jan 02, 2019 | 11.63 | 12.45 | 11.44 | 12.29 | 860,597 | +0.41(+3.48%) |
Dec 31, 2018 | 11.81 | 11.92 | 11.41 | 11.88 | 682,714 | +0.20(+1.70%) |
Dec 28, 2018 | 11.90 | 11.94 | 11.41 | 11.68 | 1,284,236 | -0.11(-0.95%) |
Dec 27, 2018 | 11.96 | 12.11 | 11.21 | 11.79 | 1,397,808 | -0.45(-3.66%) |
Dec 26, 2018 | 11.56 | 12.25 | 11.09 | 12.24 | 1,593,222 | +0.83(+7.25%) |
Dec 24, 2018 | 12.12 | 12.23 | 11.39 | 11.41 | 925,133 | -0.82(-6.70%) |
Dec 21, 2018 | 12.69 | 12.86 | 12.16 | 12.23 | 1,703,191 | -0.49(-3.86%) |
Dec 20, 2018 | 13.20 | 13.54 | 12.43 | 12.73 | 2,556,548 | -0.64(-4.77%) |
Dec 19, 2018 | 13.30 | 13.82 | 13.22 | 13.36 | 1,930,615 | +0.11(+0.85%) |
Dec 18, 2018 | 13.50 | 13.71 | 13.22 | 13.25 | 1,268,767 | -0.28(-2.04%) |
Dec 17, 2018 | 13.90 | 14.10 | 13.39 | 13.53 | 2,492,949 | -0.41(-2.97%) |
Dec 14, 2018 | 13.79 | 14.23 | 13.79 | 13.94 | 1,659,695 | -0.03(-0.19%) |
Dec 13, 2018 | 13.46 | 13.98 | 13.34 | 13.97 | 2,247,713 | +0.49(+3.65%) |
Dec 12, 2018 | 13.56 | 13.70 | 13.32 | 13.48 | 1,676,995 | +0.12(+0.90%) |
Dec 11, 2018 | 13.48 | 13.54 | 13.16 | 13.35 | 1,623,039 | +0.08(+0.58%) |
Dec 10, 2018 | 13.75 | 13.85 | 13.27 | 13.28 | 1,985,721 | -0.67(-4.82%) |
Dec 07, 2018 | 14.03 | 14.29 | 13.83 | 13.95 | 1,596,944 | +0.34(+2.53%) |
Dec 06, 2018 | 13.75 | 13.91 | 13.04 | 13.60 | 1,872,247 | -0.42(-3.01%) |
Dec 04, 2018 | 14.63 | 14.67 | 13.78 | 14.03 | 1,639,629 | -0.59(-4.01%) |
Dec 03, 2018 | 14.29 | 14.67 | 14.21 | 14.61 | 1,760,729 | +0.62(+4.44%) |
Nov 30, 2018 | 13.87 | 14.00 | 13.71 | 13.99 | 1,294,096 | -0.04(-0.31%) |
Nov 29, 2018 | 13.84 | 14.25 | 13.78 | 14.04 | 1,353,846 | +0.27(+1.94%) |
Nov 28, 2018 | 13.66 | 13.88 | 13.33 | 13.77 | 1,021,363 | +0.11(+0.82%) |
Nov 27, 2018 | 13.85 | 13.88 | 13.51 | 13.66 | 1,009,465 | -0.24(-1.74%) |
Nov 26, 2018 | 14.06 | 14.07 | 13.81 | 13.90 | 972,860 | +0.00(+0.00%) |
Nov 23, 2018 | 14.18 | 14.37 | 13.88 | 13.90 | 548,166 | -0.67(-4.62%) |
Nov 21, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.98(+7.23%) | |
Nov 20, 2018 | 13.92 | 14.12 | 13.46 | 13.59 | 1,423,439 | -0.60(-4.25%) |
Nov 19, 2018 | 14.36 | 14.71 | 14.10 | 14.19 | 1,208,296 | -0.30(-2.08%) |
Nov 16, 2018 | 14.72 | 14.88 | 14.27 | 14.49 | 1,071,511 | -0.23(-1.58%) |
Nov 15, 2018 | 14.78 | 15.02 | 14.64 | 14.73 | 1,002,345 | -0.14(-0.97%) |
Nov 14, 2018 | 15.07 | 15.26 | 14.65 | 14.87 | 825,389 | -0.03(-0.22%) |
Nov 13, 2018 | 15.05 | 15.38 | 14.88 | 14.90 | 1,285,738 | -0.20(-1.33%) |
Nov 12, 2018 | 15.42 | 15.52 | 15.10 | 15.10 | 1,572,179 | -0.26(-1.69%) |
Nov 09, 2018 | 15.83 | 15.83 | 15.08 | 15.37 | 1,526,650 | -0.64(-3.98%) |
Nov 08, 2018 | 17.41 | 17.41 | 15.92 | 16.00 | 1,239,724 | -1.63(-9.23%) |
Nov 07, 2018 | 17.74 | 18.41 | 17.61 | 17.63 | 1,913,273 | +1.13(+6.87%) |
Nov 06, 2018 | 16.46 | 16.57 | 16.16 | 16.50 | 638,550 | +0.05(+0.31%) |
Nov 05, 2018 | 16.43 | 16.54 | 16.04 | 16.45 | 1,029,451 | +0.24(+1.45%) |
Nov 02, 2018 | 16.44 | 16.54 | 16.02 | 16.21 | 695,697 | -0.15(-0.92%) |