Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.20 | 13.58 | 13.18 | 13.48 | 2,415,792 | +0.32(+2.44%) |
Jan 30, 2019 | 13.02 | 13.16 | 12.71 | 13.16 | 2,487,609 | +0.26(+2.05%) |
Jan 29, 2019 | 13.18 | 13.43 | 12.84 | 12.89 | 5,843,356 | -0.30(-2.31%) |
Jan 28, 2019 | 13.10 | 13.42 | 12.94 | 13.20 | 3,490,433 | -0.04(-0.31%) |
Jan 25, 2019 | 13.16 | 13.43 | 13.07 | 13.24 | 3,686,868 | +0.25(+1.90%) |
Jan 24, 2019 | 12.45 | 13.18 | 12.42 | 12.99 | 5,350,106 | +0.52(+4.16%) |
Jan 23, 2019 | 12.30 | 12.48 | 12.10 | 12.47 | 4,630,167 | +0.20(+1.61%) |
Jan 22, 2019 | 12.51 | 12.62 | 12.01 | 12.28 | 5,779,342 | -0.30(-2.36%) |
Jan 18, 2019 | 12.28 | 12.67 | 11.60 | 12.57 | 12,968,737 | +0.37(+3.04%) |
Jan 17, 2019 | 12.41 | 12.46 | 11.86 | 12.20 | 7,160,725 | -0.26(-2.05%) |
Jan 16, 2019 | 12.36 | 12.78 | 12.28 | 12.46 | 3,714,462 | +0.11(+0.87%) |
Jan 15, 2019 | 12.82 | 12.82 | 12.32 | 12.35 | 4,567,394 | -0.44(-3.48%) |
Jan 14, 2019 | 12.90 | 13.11 | 12.62 | 12.79 | 2,150,086 | -0.19(-1.46%) |
Jan 11, 2019 | 13.22 | 13.26 | 12.83 | 12.98 | 3,090,031 | -0.26(-1.99%) |
Jan 10, 2019 | 13.32 | 13.68 | 13.21 | 13.25 | 3,049,732 | -0.21(-1.59%) |
Jan 09, 2019 | 13.46 | 13.58 | 13.16 | 13.46 | 5,010,015 | +0.48(+3.68%) |
Jan 08, 2019 | 12.71 | 13.06 | 12.48 | 12.98 | 5,286,610 | +0.44(+3.55%) |
Jan 07, 2019 | 12.48 | 12.73 | 12.19 | 12.54 | 2,764,988 | +0.11(+0.86%) |
Jan 04, 2019 | 12.27 | 12.70 | 12.23 | 12.43 | 4,554,631 | +0.39(+3.21%) |
Jan 03, 2019 | 12.21 | 12.47 | 11.98 | 12.04 | 2,180,677 | -0.32(-2.60%) |
Jan 02, 2019 | 11.93 | 12.51 | 11.62 | 12.37 | 3,711,001 | +0.31(+2.60%) |
Dec 31, 2018 | 12.01 | 12.32 | 11.74 | 12.05 | 2,391,961 | +0.13(+1.11%) |
Dec 28, 2018 | 11.86 | 12.06 | 11.66 | 11.92 | 3,172,814 | +0.10(+0.84%) |
Dec 27, 2018 | 11.90 | 11.95 | 11.31 | 11.82 | 3,110,593 | -0.32(-2.65%) |
Dec 26, 2018 | 11.31 | 12.22 | 11.17 | 12.14 | 2,991,725 | +0.91(+8.06%) |
Dec 24, 2018 | 11.15 | 11.67 | 10.98 | 11.24 | 2,397,302 | -0.05(-0.44%) |
Dec 21, 2018 | 11.95 | 12.09 | 11.12 | 11.29 | 5,483,449 | -0.67(-5.58%) |
Dec 20, 2018 | 12.28 | 12.57 | 11.50 | 11.95 | 11,902,974 | -0.83(-6.51%) |
Dec 19, 2018 | 13.26 | 13.80 | 12.74 | 12.79 | 3,947,293 | -0.42(-3.18%) |
Dec 18, 2018 | 12.93 | 13.54 | 12.81 | 13.21 | 3,679,761 | +0.35(+2.76%) |
Dec 17, 2018 | 12.77 | 13.21 | 12.56 | 12.85 | 2,870,816 | +0.03(+0.26%) |
Dec 14, 2018 | 13.10 | 13.28 | 12.66 | 12.82 | 2,540,533 | -0.47(-3.53%) |
Dec 13, 2018 | 13.69 | 13.74 | 13.24 | 13.29 | 2,069,347 | -0.26(-1.95%) |
Dec 12, 2018 | 13.57 | 14.06 | 13.48 | 13.55 | 2,271,334 | +0.17(+1.29%) |
Dec 11, 2018 | 13.96 | 14.26 | 13.35 | 13.38 | 2,196,062 | -0.36(-2.64%) |
Dec 10, 2018 | 13.77 | 14.05 | 13.37 | 13.74 | 4,118,021 | -0.16(-1.19%) |
Dec 07, 2018 | 14.10 | 14.44 | 13.69 | 13.91 | 2,276,162 | -0.04(-0.30%) |
Dec 06, 2018 | 13.32 | 13.99 | 13.09 | 13.95 | 2,635,424 | +0.22(+1.62%) |
Dec 04, 2018 | 14.21 | 14.55 | 13.66 | 13.73 | 3,759,212 | -0.61(-4.25%) |
Dec 03, 2018 | 14.67 | 14.77 | 14.33 | 14.33 | 4,083,079 | +0.16(+1.10%) |
Nov 30, 2018 | 14.13 | 14.24 | 13.96 | 14.18 | 2,456,900 | +0.07(+0.53%) |
Nov 29, 2018 | 14.25 | 14.25 | 13.70 | 14.10 | 2,581,097 | -0.15(-1.04%) |
Nov 28, 2018 | 13.86 | 14.27 | 13.58 | 14.25 | 4,016,449 | +0.32(+2.31%) |
Nov 27, 2018 | 13.49 | 14.14 | 13.49 | 13.93 | 2,952,254 | +0.19(+1.38%) |
Nov 26, 2018 | 13.18 | 13.78 | 13.18 | 13.74 | 3,696,801 | +0.80(+6.17%) |
Nov 23, 2018 | 13.22 | 13.28 | 12.93 | 12.94 | 1,698,261 | -0.36(-2.72%) |
Nov 21, 2018 | 13.31 | 13.31 | 13.31 | 0 | +1.08(+8.83%) | |
Nov 20, 2018 | 12.36 | 12.42 | 11.65 | 12.23 | 7,436,739 | -0.49(-3.89%) |
Nov 19, 2018 | 12.88 | 13.10 | 12.43 | 12.72 | 4,745,907 | -0.14(-1.09%) |
Nov 16, 2018 | 13.03 | 13.12 | 12.50 | 12.86 | 4,695,192 | -0.30(-2.32%) |
Nov 15, 2018 | 12.85 | 13.22 | 12.36 | 13.16 | 5,836,834 | +0.38(+2.96%) |
Nov 14, 2018 | 12.66 | 13.28 | 12.56 | 12.79 | 4,993,383 | +0.28(+2.24%) |
Nov 13, 2018 | 12.23 | 12.89 | 12.23 | 12.51 | 4,522,814 | +0.35(+2.91%) |
Nov 12, 2018 | 12.60 | 12.71 | 12.14 | 12.15 | 4,424,203 | -0.49(-3.86%) |
Nov 09, 2018 | 13.84 | 13.87 | 12.60 | 12.64 | 8,277,585 | -1.42(-10.12%) |
Nov 08, 2018 | 13.61 | 14.34 | 13.50 | 14.06 | 4,051,220 | +0.33(+2.37%) |
Nov 07, 2018 | 14.21 | 14.43 | 13.70 | 13.74 | 4,209,763 | -0.35(-2.48%) |
Nov 06, 2018 | 14.27 | 14.43 | 13.74 | 14.09 | 3,871,851 | -0.17(-1.20%) |
Nov 05, 2018 | 14.57 | 14.83 | 14.21 | 14.26 | 3,115,248 | -0.45(-3.04%) |
Nov 02, 2018 | 15.26 | 15.54 | 14.52 | 14.70 | 3,359,409 | -0.48(-3.16%) |