Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.47 | 13.86 | 13.46 | 13.76 | 2,366,421 | +0.33(+2.44%) |
Jan 30, 2019 | 13.29 | 13.44 | 12.98 | 13.43 | 2,436,770 | +0.27(+2.05%) |
Jan 29, 2019 | 13.46 | 13.71 | 13.10 | 13.16 | 5,723,937 | -0.31(-2.31%) |
Jan 28, 2019 | 13.37 | 13.70 | 13.21 | 13.47 | 3,419,099 | -0.04(-0.31%) |
Jan 25, 2019 | 13.43 | 13.71 | 13.34 | 13.52 | 3,611,521 | +0.25(+1.90%) |
Jan 24, 2019 | 12.71 | 13.46 | 12.68 | 13.26 | 5,240,767 | +0.53(+4.16%) |
Jan 23, 2019 | 12.56 | 12.74 | 12.35 | 12.73 | 4,535,542 | +0.20(+1.61%) |
Jan 22, 2019 | 12.77 | 12.88 | 12.26 | 12.53 | 5,661,231 | -0.30(-2.36%) |
Jan 18, 2019 | 12.53 | 12.94 | 11.84 | 12.83 | 12,703,698 | +0.38(+3.04%) |
Jan 17, 2019 | 12.67 | 12.72 | 12.10 | 12.46 | 7,014,383 | -0.26(-2.05%) |
Jan 16, 2019 | 12.62 | 13.04 | 12.54 | 12.72 | 3,638,550 | +0.11(+0.87%) |
Jan 15, 2019 | 13.09 | 13.09 | 12.58 | 12.61 | 4,474,052 | -0.45(-3.48%) |
Jan 14, 2019 | 13.17 | 13.38 | 12.88 | 13.06 | 2,106,145 | -0.19(-1.46%) |
Jan 11, 2019 | 13.50 | 13.54 | 13.09 | 13.25 | 3,026,881 | -0.27(-1.99%) |
Jan 10, 2019 | 13.60 | 13.97 | 13.49 | 13.52 | 2,987,405 | -0.22(-1.59%) |
Jan 09, 2019 | 13.74 | 13.86 | 13.43 | 13.74 | 4,907,627 | +0.49(+3.68%) |
Jan 08, 2019 | 12.98 | 13.33 | 12.74 | 13.25 | 5,178,569 | +0.45(+3.55%) |
Jan 07, 2019 | 12.74 | 12.99 | 12.45 | 12.80 | 2,708,481 | +0.11(+0.86%) |
Jan 04, 2019 | 12.52 | 12.97 | 12.49 | 12.69 | 4,461,549 | +0.40(+3.21%) |
Jan 03, 2019 | 12.46 | 12.73 | 12.23 | 12.30 | 2,136,111 | -0.33(-2.60%) |
Jan 02, 2019 | 12.18 | 12.78 | 11.86 | 12.62 | 3,635,161 | +0.32(+2.60%) |
Dec 31, 2018 | 12.26 | 12.58 | 11.98 | 12.30 | 2,343,077 | +0.13(+1.11%) |
Dec 28, 2018 | 12.11 | 12.31 | 11.90 | 12.17 | 3,107,972 | +0.10(+0.84%) |
Dec 27, 2018 | 12.15 | 12.20 | 11.55 | 12.07 | 3,047,023 | -0.33(-2.65%) |
Dec 26, 2018 | 11.55 | 12.48 | 11.40 | 12.40 | 2,930,583 | +0.93(+8.06%) |
Dec 24, 2018 | 11.39 | 11.91 | 11.21 | 11.47 | 2,348,309 | -0.05(-0.44%) |
Dec 21, 2018 | 12.20 | 12.34 | 11.35 | 11.52 | 5,371,385 | -0.68(-5.58%) |
Dec 20, 2018 | 12.53 | 12.83 | 11.74 | 12.20 | 11,659,716 | -0.85(-6.51%) |
Dec 19, 2018 | 13.54 | 14.09 | 13.01 | 13.05 | 3,866,623 | -0.43(-3.18%) |
Dec 18, 2018 | 13.20 | 13.82 | 13.08 | 13.48 | 3,604,559 | +0.36(+2.76%) |
Dec 17, 2018 | 13.04 | 13.49 | 12.82 | 13.12 | 2,812,145 | +0.03(+0.26%) |
Dec 14, 2018 | 13.37 | 13.56 | 12.93 | 13.09 | 2,488,613 | -0.48(-3.53%) |
Dec 13, 2018 | 13.98 | 14.03 | 13.52 | 13.57 | 2,027,056 | -0.27(-1.95%) |
Dec 12, 2018 | 13.85 | 14.36 | 13.76 | 13.84 | 2,224,915 | +0.18(+1.29%) |
Dec 11, 2018 | 14.25 | 14.56 | 13.63 | 13.66 | 2,151,181 | -0.37(-2.64%) |
Dec 10, 2018 | 14.06 | 14.34 | 13.65 | 14.03 | 4,033,862 | -0.17(-1.18%) |
Dec 07, 2018 | 14.39 | 14.74 | 13.98 | 14.20 | 2,229,645 | -0.04(-0.30%) |
Dec 06, 2018 | 13.60 | 14.28 | 13.36 | 14.24 | 2,581,564 | +0.23(+1.62%) |
Dec 04, 2018 | 14.51 | 14.85 | 13.94 | 14.01 | 3,682,386 | -0.62(-4.25%) |
Dec 03, 2018 | 14.98 | 15.08 | 14.63 | 14.63 | 3,999,634 | +0.16(+1.10%) |
Nov 30, 2018 | 14.42 | 14.54 | 14.25 | 14.47 | 2,406,689 | +0.08(+0.53%) |
Nov 29, 2018 | 14.55 | 14.55 | 13.99 | 14.40 | 2,528,347 | -0.15(-1.04%) |
Nov 28, 2018 | 14.15 | 14.57 | 13.86 | 14.55 | 3,934,366 | +0.33(+2.31%) |
Nov 27, 2018 | 13.78 | 14.43 | 13.78 | 14.22 | 2,891,919 | +0.19(+1.38%) |
Nov 26, 2018 | 13.46 | 14.07 | 13.46 | 14.03 | 3,621,250 | +0.82(+6.17%) |
Nov 23, 2018 | 13.50 | 13.55 | 13.20 | 13.21 | 1,663,554 | -0.37(-2.72%) |
Nov 21, 2018 | 13.58 | 13.58 | 13.58 | 0 | +1.10(+8.83%) | |
Nov 20, 2018 | 12.62 | 12.68 | 11.89 | 12.48 | 7,284,756 | -0.50(-3.89%) |
Nov 19, 2018 | 13.15 | 13.37 | 12.69 | 12.99 | 4,648,916 | -0.14(-1.09%) |
Nov 16, 2018 | 13.30 | 13.40 | 12.76 | 13.13 | 4,599,237 | -0.31(-2.32%) |
Nov 15, 2018 | 13.12 | 13.50 | 12.62 | 13.44 | 5,717,548 | +0.39(+2.96%) |
Nov 14, 2018 | 12.93 | 13.56 | 12.82 | 13.05 | 4,891,335 | +0.29(+2.24%) |
Nov 13, 2018 | 12.48 | 13.16 | 12.48 | 12.77 | 4,430,383 | +0.36(+2.91%) |
Nov 12, 2018 | 12.86 | 12.98 | 12.40 | 12.41 | 4,333,788 | -0.50(-3.86%) |
Nov 09, 2018 | 14.13 | 14.16 | 12.86 | 12.90 | 8,108,419 | -1.45(-10.12%) |
Nov 08, 2018 | 13.89 | 14.64 | 13.78 | 14.36 | 3,968,426 | +0.33(+2.37%) |
Nov 07, 2018 | 14.50 | 14.73 | 13.98 | 14.02 | 4,123,729 | -0.36(-2.48%) |
Nov 06, 2018 | 14.56 | 14.73 | 14.03 | 14.38 | 3,792,723 | -0.17(-1.20%) |
Nov 05, 2018 | 14.87 | 15.14 | 14.50 | 14.55 | 3,051,583 | -0.46(-3.04%) |
Nov 02, 2018 | 15.57 | 15.87 | 14.82 | 15.01 | 3,290,754 | -0.49(-3.16%) |