Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.56 | 13.61 | 13.48 | 13.55 | 10,417,607 | -0.04(-0.33%) |
Jan 30, 2019 | 13.53 | 13.67 | 13.46 | 13.60 | 7,464,415 | +0.13(+0.99%) |
Jan 29, 2019 | 13.47 | 13.53 | 13.29 | 13.46 | 8,378,284 | -0.03(-0.22%) |
Jan 28, 2019 | 13.44 | 13.58 | 13.41 | 13.49 | 7,385,718 | -0.04(-0.33%) |
Jan 25, 2019 | 13.56 | 13.61 | 13.48 | 13.54 | 7,881,597 | +0.04(+0.27%) |
Jan 24, 2019 | 13.45 | 13.56 | 13.41 | 13.50 | 6,854,034 | +0.08(+0.61%) |
Jan 23, 2019 | 13.47 | 13.55 | 13.32 | 13.42 | 5,236,338 | -0.01(-0.11%) |
Jan 22, 2019 | 13.55 | 13.59 | 13.38 | 13.43 | 5,136,869 | -0.13(-0.93%) |
Jan 18, 2019 | 13.42 | 13.61 | 13.37 | 13.56 | 4,806,597 | +0.25(+1.84%) |
Jan 17, 2019 | 13.18 | 13.37 | 13.15 | 13.32 | 6,144,990 | +0.13(+1.01%) |
Jan 16, 2019 | 13.17 | 13.29 | 13.16 | 13.18 | 5,708,049 | +0.04(+0.28%) |
Jan 15, 2019 | 12.99 | 13.20 | 12.92 | 13.15 | 5,249,780 | +0.15(+1.14%) |
Jan 14, 2019 | 12.94 | 13.09 | 12.93 | 13.00 | 7,053,344 | -0.01(-0.11%) |
Jan 11, 2019 | 12.87 | 13.03 | 12.87 | 13.01 | 5,317,459 | +0.08(+0.63%) |
Jan 10, 2019 | 12.80 | 12.99 | 12.80 | 12.93 | 5,907,277 | +0.07(+0.52%) |
Jan 09, 2019 | 12.74 | 13.04 | 12.74 | 12.86 | 7,049,684 | +0.19(+1.46%) |
Jan 08, 2019 | 12.73 | 12.80 | 12.59 | 12.68 | 8,527,144 | +0.02(+0.18%) |
Jan 07, 2019 | 12.71 | 12.77 | 12.53 | 12.65 | 8,396,976 | -0.04(-0.29%) |
Jan 04, 2019 | 12.64 | 12.86 | 12.60 | 12.69 | 6,609,290 | +0.16(+1.30%) |
Jan 03, 2019 | 12.63 | 12.69 | 12.51 | 12.53 | 5,803,479 | -0.20(-1.58%) |
Jan 02, 2019 | 12.51 | 12.83 | 12.48 | 12.73 | 6,665,195 | +0.06(+0.47%) |
Dec 31, 2018 | 12.65 | 12.72 | 12.50 | 12.67 | 3,899,191 | +0.01(+0.12%) |
Dec 28, 2018 | 12.73 | 12.82 | 12.60 | 12.65 | 3,588,150 | -0.04(-0.29%) |
Dec 27, 2018 | 12.50 | 12.70 | 12.32 | 12.69 | 5,214,731 | +0.06(+0.47%) |
Dec 26, 2018 | 12.35 | 12.64 | 12.19 | 12.63 | 5,421,304 | +0.34(+2.78%) |
Dec 24, 2018 | 12.38 | 12.54 | 12.29 | 12.29 | 3,550,852 | -0.21(-1.66%) |
Dec 21, 2018 | 12.65 | 12.89 | 12.42 | 12.50 | 12,095,062 | -0.15(-1.17%) |
Dec 20, 2018 | 12.86 | 12.90 | 12.51 | 12.65 | 8,258,547 | -0.34(-2.63%) |
Dec 19, 2018 | 13.15 | 13.29 | 12.93 | 12.99 | 5,832,118 | -0.12(-0.91%) |
Dec 18, 2018 | 13.31 | 13.34 | 13.04 | 13.11 | 6,204,457 | -0.13(-0.95%) |
Dec 17, 2018 | 13.49 | 13.53 | 13.16 | 13.23 | 5,075,737 | -0.27(-1.98%) |
Dec 14, 2018 | 13.64 | 13.73 | 13.45 | 13.50 | 6,034,200 | -0.25(-1.78%) |
Dec 13, 2018 | 13.70 | 13.80 | 13.61 | 13.75 | 7,958,675 | +0.12(+0.86%) |
Dec 12, 2018 | 13.67 | 13.72 | 13.58 | 13.63 | 8,752,575 | +0.12(+0.92%) |
Dec 11, 2018 | 13.61 | 13.66 | 13.41 | 13.50 | 9,993,369 | +0.05(+0.38%) |
Dec 10, 2018 | 13.36 | 13.50 | 13.29 | 13.45 | 8,628,877 | +0.11(+0.83%) |
Dec 07, 2018 | 13.56 | 13.65 | 13.25 | 13.34 | 7,005,379 | -0.25(-1.84%) |
Dec 06, 2018 | 13.34 | 13.59 | 13.23 | 13.59 | 8,318,113 | +0.10(+0.71%) |
Dec 04, 2018 | 13.76 | 13.78 | 13.39 | 13.50 | 7,486,116 | -0.26(-1.92%) |
Dec 03, 2018 | 13.90 | 13.90 | 13.57 | 13.76 | 11,734,257 | -0.01(-0.05%) |
Nov 30, 2018 | 13.72 | 13.78 | 13.66 | 13.77 | 9,352,748 | +0.04(+0.27%) |
Nov 29, 2018 | 13.84 | 13.89 | 13.67 | 13.73 | 5,781,491 | -0.12(-0.90%) |
Nov 28, 2018 | 13.79 | 13.96 | 13.75 | 13.86 | 8,618,549 | +0.15(+1.07%) |
Nov 27, 2018 | 13.55 | 13.74 | 13.55 | 13.71 | 4,785,689 | +0.09(+0.65%) |
Nov 26, 2018 | 13.70 | 13.72 | 13.56 | 13.62 | 6,208,644 | +0.05(+0.38%) |
Nov 23, 2018 | 13.45 | 13.59 | 13.45 | 13.57 | 1,131,786 | +0.02(+0.16%) |
Nov 21, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.14(-1.02%) | |
Nov 20, 2018 | 13.42 | 13.75 | 13.42 | 13.69 | 6,028,746 | -0.07(-0.48%) |
Nov 19, 2018 | 13.89 | 13.94 | 13.72 | 13.75 | 7,166,604 | -0.13(-0.95%) |
Nov 16, 2018 | 13.75 | 14.00 | 13.75 | 13.89 | 9,228,687 | +0.10(+0.69%) |
Nov 15, 2018 | 13.85 | 13.96 | 13.70 | 13.79 | 13,273,754 | -0.08(-0.58%) |
Nov 14, 2018 | 13.98 | 14.08 | 13.73 | 13.87 | 7,097,023 | -0.01(-0.11%) |
Nov 13, 2018 | 13.70 | 14.06 | 13.70 | 13.89 | 8,732,843 | +0.24(+1.78%) |
Nov 12, 2018 | 13.81 | 13.90 | 13.63 | 13.64 | 4,857,273 | -0.19(-1.38%) |
Nov 09, 2018 | 13.86 | 13.97 | 13.75 | 13.84 | 6,943,076 | -0.11(-0.79%) |
Nov 08, 2018 | 13.56 | 13.96 | 13.56 | 13.95 | 6,895,642 | +0.35(+2.60%) |
Nov 07, 2018 | 13.63 | 13.74 | 13.56 | 13.59 | 4,695,977 | +0.01(+0.05%) |
Nov 06, 2018 | 13.52 | 13.70 | 13.45 | 13.59 | 6,412,291 | +0.03(+0.22%) |
Nov 05, 2018 | 13.22 | 13.71 | 13.22 | 13.56 | 9,527,572 | +0.39(+2.96%) |
Nov 02, 2018 | 13.39 | 13.53 | 13.09 | 13.17 | 9,389,885 | -0.12(-0.89%) |