Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.79 | 14.02 | 13.62 | 14.02 | 970,701 | +0.20(+1.45%) |
Jan 30, 2019 | 13.79 | 13.97 | 13.50 | 13.82 | 753,834 | +0.12(+0.88%) |
Jan 29, 2019 | 13.56 | 13.95 | 13.51 | 13.70 | 1,052,048 | +0.14(+1.03%) |
Jan 28, 2019 | 13.50 | 13.64 | 13.27 | 13.56 | 541,032 | -0.09(-0.66%) |
Jan 25, 2019 | 13.45 | 13.75 | 13.32 | 13.65 | 967,700 | +0.34(+2.55%) |
Jan 24, 2019 | 13.16 | 13.54 | 13.16 | 13.31 | 989,934 | +0.15(+1.14%) |
Jan 23, 2019 | 13.27 | 13.36 | 13.02 | 13.16 | 1,010,338 | -0.05(-0.38%) |
Jan 22, 2019 | 13.11 | 13.32 | 12.80 | 13.21 | 1,464,003 | -0.07(-0.53%) |
Jan 18, 2019 | 13.03 | 13.34 | 12.89 | 13.28 | 980,400 | +0.34(+2.63%) |
Jan 17, 2019 | 12.74 | 13.06 | 12.54 | 12.94 | 906,500 | +0.20(+1.57%) |
Jan 16, 2019 | 12.56 | 12.92 | 12.56 | 12.74 | 826,055 | +0.17(+1.35%) |
Jan 15, 2019 | 12.75 | 12.75 | 12.39 | 12.57 | 658,403 | -0.05(-0.40%) |
Jan 14, 2019 | 12.39 | 12.78 | 12.23 | 12.62 | 1,211,075 | +0.23(+1.86%) |
Jan 11, 2019 | 12.59 | 12.67 | 11.86 | 12.39 | 2,744,700 | -0.32(-2.52%) |
Jan 10, 2019 | 12.65 | 12.93 | 12.28 | 12.71 | 2,318,524 | -0.06(-0.47%) |
Jan 09, 2019 | 12.47 | 12.88 | 12.44 | 12.77 | 1,212,217 | +0.29(+2.32%) |
Jan 08, 2019 | 12.11 | 12.50 | 12.09 | 12.48 | 1,163,040 | +0.43(+3.57%) |
Jan 07, 2019 | 11.69 | 12.22 | 11.46 | 12.05 | 2,262,484 | +0.46(+3.97%) |
Jan 04, 2019 | 11.18 | 11.63 | 11.18 | 11.59 | 1,574,200 | +0.60(+5.46%) |
Jan 03, 2019 | 11.23 | 11.53 | 10.94 | 10.99 | 1,229,671 | -0.26(-2.31%) |
Jan 02, 2019 | 10.92 | 11.26 | 10.66 | 11.25 | 1,508,596 | +0.14(+1.26%) |
Dec 31, 2018 | 11.23 | 11.27 | 10.85 | 11.11 | 1,115,800 | -0.08(-0.71%) |
Dec 28, 2018 | 11.38 | 11.45 | 10.94 | 11.19 | 1,201,200 | -0.21(-1.84%) |
Dec 27, 2018 | 11.32 | 11.40 | 11.02 | 11.40 | 1,193,960 | -0.01(-0.09%) |
Dec 26, 2018 | 10.84 | 11.45 | 10.67 | 11.41 | 1,541,548 | +0.59(+5.45%) |
Dec 24, 2018 | 11.15 | 11.20 | 10.75 | 10.82 | 1,038,200 | -0.49(-4.33%) |
Dec 21, 2018 | 11.56 | 11.66 | 11.20 | 11.31 | 2,022,300 | -0.22(-1.91%) |
Dec 20, 2018 | 11.81 | 12.07 | 11.50 | 11.53 | 1,540,949 | -0.36(-3.03%) |
Dec 19, 2018 | 11.94 | 12.43 | 11.85 | 11.89 | 1,540,833 | -0.05(-0.42%) |
Dec 18, 2018 | 11.91 | 12.12 | 11.74 | 11.94 | 1,566,219 | +0.08(+0.67%) |
Dec 17, 2018 | 12.21 | 12.38 | 11.77 | 11.86 | 1,986,153 | -0.40(-3.26%) |
Dec 14, 2018 | 12.25 | 12.46 | 12.10 | 12.26 | 1,851,100 | -0.13(-1.05%) |
Dec 13, 2018 | 12.50 | 12.58 | 12.19 | 12.39 | 1,389,793 | -0.05(-0.40%) |
Dec 12, 2018 | 13.16 | 13.16 | 12.23 | 12.44 | 1,521,753 | -0.51(-3.94%) |
Dec 11, 2018 | 13.17 | 13.34 | 12.92 | 12.95 | 1,504,969 | -0.05(-0.38%) |
Dec 10, 2018 | 12.90 | 13.14 | 12.23 | 13.00 | 1,993,770 | +0.02(+0.15%) |
Dec 07, 2018 | 13.17 | 13.35 | 12.76 | 12.98 | 2,550,900 | -0.17(-1.29%) |
Dec 06, 2018 | 12.78 | 13.15 | 12.61 | 13.15 | 1,616,878 | +0.14(+1.08%) |
Dec 04, 2018 | 13.68 | 13.72 | 13.00 | 13.01 | 1,409,200 | -0.65(-4.76%) |
Dec 03, 2018 | 14.02 | 14.09 | 13.49 | 13.66 | 1,027,585 | -0.16(-1.16%) |
Nov 30, 2018 | 13.86 | 13.89 | 13.56 | 13.82 | 1,008,600 | -0.11(-0.79%) |
Nov 29, 2018 | 14.01 | 14.30 | 13.87 | 13.93 | 1,239,621 | -0.06(-0.43%) |
Nov 28, 2018 | 14.02 | 14.27 | 13.73 | 13.99 | 2,182,171 | +0.16(+1.16%) |
Nov 27, 2018 | 13.75 | 14.15 | 13.63 | 13.83 | 1,542,189 | -0.28(-1.98%) |
Nov 26, 2018 | 13.73 | 14.23 | 13.69 | 14.11 | 1,758,155 | +0.37(+2.69%) |
Nov 23, 2018 | 13.89 | 13.92 | 13.50 | 13.74 | 598,100 | +0.40(+3.00%) |
Nov 21, 2018 | 13.34 | 13.34 | 13.34 | 0 | +0.29(+2.22%) | |
Nov 20, 2018 | 13.00 | 13.37 | 12.75 | 13.05 | 1,855,322 | -0.10(-0.76%) |
Nov 19, 2018 | 13.28 | 13.46 | 13.13 | 13.15 | 1,171,372 | -0.11(-0.83%) |
Nov 16, 2018 | 13.29 | 13.43 | 12.98 | 13.26 | 1,032,800 | -0.03(-0.23%) |
Nov 15, 2018 | 13.09 | 13.32 | 12.82 | 13.29 | 1,199,967 | +0.12(+0.91%) |
Nov 14, 2018 | 13.69 | 14.02 | 13.07 | 13.17 | 1,373,204 | -0.37(-2.73%) |
Nov 13, 2018 | 13.39 | 13.88 | 13.11 | 13.54 | 2,336,668 | +0.15(+1.12%) |
Nov 12, 2018 | 14.09 | 14.17 | 13.34 | 13.39 | 1,636,522 | -0.79(-5.57%) |
Nov 09, 2018 | 14.06 | 14.40 | 13.73 | 14.18 | 2,175,800 | -0.10(-0.70%) |
Nov 08, 2018 | 14.52 | 14.82 | 14.00 | 14.28 | 2,573,571 | -0.34(-2.33%) |
Nov 07, 2018 | 14.11 | 14.69 | 13.85 | 14.62 | 4,132,960 | +0.62(+4.43%) |
Nov 06, 2018 | 14.17 | 14.50 | 13.40 | 14.00 | 6,003,397 | -0.26(-1.82%) |
Nov 05, 2018 | 17.88 | 18.26 | 13.89 | 14.26 | 9,765,170 | -5.06(-26.19%) |
Nov 02, 2018 | 19.18 | 19.47 | 19.12 | 19.32 | 1,191,300 | +0.30(+1.58%) |