Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.55 | 14.58 | 14.14 | 14.43 | 17,037,658 | -0.14(-0.94%) |
Jan 30, 2019 | 14.82 | 14.82 | 14.55 | 14.57 | 6,120,497 | -0.12(-0.83%) |
Jan 29, 2019 | 14.63 | 14.78 | 14.58 | 14.69 | 5,673,034 | +0.06(+0.42%) |
Jan 28, 2019 | 14.53 | 14.68 | 14.49 | 14.63 | 4,287,909 | +0.03(+0.18%) |
Jan 25, 2019 | 14.41 | 14.64 | 14.31 | 14.60 | 6,589,647 | +0.31(+2.13%) |
Jan 24, 2019 | 14.21 | 14.38 | 14.13 | 14.30 | 4,221,338 | +0.03(+0.24%) |
Jan 23, 2019 | 14.31 | 14.34 | 14.18 | 14.26 | 8,529,441 | +0.03(+0.25%) |
Jan 22, 2019 | 14.23 | 14.36 | 14.13 | 14.23 | 3,772,377 | -0.04(-0.31%) |
Jan 18, 2019 | 14.31 | 14.38 | 13.84 | 14.27 | 6,181,285 | +0.32(+2.31%) |
Jan 17, 2019 | 13.64 | 13.97 | 13.64 | 13.95 | 5,902,108 | +0.24(+1.72%) |
Jan 16, 2019 | 13.63 | 13.77 | 13.55 | 13.71 | 3,905,746 | +0.17(+1.22%) |
Jan 15, 2019 | 13.41 | 13.55 | 13.22 | 13.55 | 6,033,335 | +0.14(+1.04%) |
Jan 14, 2019 | 13.18 | 13.43 | 13.12 | 13.41 | 4,914,597 | +0.15(+1.12%) |
Jan 11, 2019 | 13.18 | 13.29 | 13.06 | 13.26 | 4,302,478 | +0.07(+0.53%) |
Jan 10, 2019 | 13.34 | 13.34 | 13.01 | 13.19 | 4,825,849 | +0.04(+0.33%) |
Jan 09, 2019 | 13.24 | 13.33 | 13.09 | 13.15 | 5,311,988 | -0.06(-0.46%) |
Jan 08, 2019 | 13.25 | 13.25 | 12.93 | 13.21 | 5,035,285 | +0.04(+0.33%) |
Jan 07, 2019 | 13.04 | 13.36 | 12.90 | 13.16 | 3,915,502 | +0.04(+0.33%) |
Jan 04, 2019 | 12.87 | 13.19 | 12.75 | 13.12 | 4,227,918 | +0.39(+3.08%) |
Jan 03, 2019 | 12.73 | 12.95 | 12.69 | 12.73 | 4,578,555 | -0.08(-0.61%) |
Jan 02, 2019 | 12.48 | 12.82 | 12.42 | 12.81 | 6,559,521 | +0.23(+1.80%) |
Dec 31, 2018 | 12.46 | 12.58 | 12.34 | 12.58 | 3,943,785 | +0.12(+0.98%) |
Dec 28, 2018 | 12.46 | 12.64 | 12.40 | 12.46 | 4,012,954 | +0.03(+0.28%) |
Dec 27, 2018 | 12.34 | 12.42 | 12.03 | 12.42 | 4,255,066 | -0.10(-0.83%) |
Dec 26, 2018 | 12.11 | 12.54 | 11.91 | 12.53 | 4,525,500 | +0.50(+4.13%) |
Dec 24, 2018 | 12.23 | 12.32 | 12.01 | 12.03 | 2,868,395 | -0.24(-1.99%) |
Dec 21, 2018 | 12.50 | 12.73 | 12.25 | 12.27 | 8,016,503 | -0.21(-1.68%) |
Dec 20, 2018 | 12.46 | 12.63 | 12.38 | 12.48 | 5,021,957 | -0.02(-0.14%) |
Dec 19, 2018 | 13.24 | 13.24 | 12.47 | 12.50 | 6,472,761 | -0.48(-3.69%) |
Dec 18, 2018 | 13.28 | 13.38 | 12.90 | 12.98 | 5,269,595 | -0.25(-1.91%) |
Dec 17, 2018 | 13.25 | 13.49 | 13.17 | 13.23 | 6,716,632 | -0.06(-0.46%) |
Dec 14, 2018 | 13.42 | 13.61 | 13.26 | 13.29 | 3,627,076 | -0.18(-1.36%) |
Dec 13, 2018 | 13.82 | 13.82 | 13.43 | 13.48 | 3,582,148 | -0.29(-2.09%) |
Dec 12, 2018 | 13.72 | 13.94 | 13.68 | 13.77 | 4,461,625 | +0.07(+0.51%) |
Dec 11, 2018 | 13.92 | 13.98 | 13.63 | 13.70 | 3,396,480 | -0.12(-0.88%) |
Dec 10, 2018 | 14.11 | 14.11 | 13.67 | 13.82 | 4,163,818 | -0.25(-1.80%) |
Dec 07, 2018 | 14.21 | 14.38 | 13.97 | 14.07 | 4,242,830 | -0.12(-0.86%) |
Dec 06, 2018 | 13.95 | 14.20 | 13.86 | 14.19 | 5,513,620 | -0.03(-0.18%) |
Dec 04, 2018 | 14.91 | 14.91 | 14.06 | 14.22 | 8,044,263 | -0.58(-3.95%) |
Dec 03, 2018 | 14.89 | 14.93 | 14.48 | 14.80 | 6,645,370 | +0.10(+0.71%) |
Nov 30, 2018 | 14.26 | 14.74 | 14.15 | 14.70 | 7,599,309 | +0.43(+2.99%) |
Nov 29, 2018 | 14.23 | 14.36 | 14.06 | 14.27 | 5,649,116 | +0.01(+0.06%) |
Nov 28, 2018 | 14.02 | 14.26 | 13.82 | 14.26 | 5,076,566 | +0.31(+2.25%) |
Nov 27, 2018 | 14.05 | 14.08 | 13.86 | 13.95 | 7,509,401 | -0.18(-1.30%) |
Nov 26, 2018 | 13.97 | 14.19 | 13.97 | 14.13 | 4,650,633 | +0.27(+1.95%) |
Nov 23, 2018 | 13.77 | 13.98 | 13.71 | 13.86 | 1,388,658 | +0.03(+0.19%) |
Nov 21, 2018 | 13.84 | 13.84 | 13.84 | 0 | -0.04(-0.31%) | |
Nov 20, 2018 | 13.94 | 14.04 | 13.79 | 13.88 | 4,256,969 | -0.13(-0.93%) |
Nov 19, 2018 | 14.06 | 14.19 | 13.87 | 14.01 | 3,674,081 | -0.05(-0.37%) |
Nov 16, 2018 | 13.91 | 14.10 | 13.88 | 14.06 | 6,556,381 | +0.07(+0.50%) |
Nov 15, 2018 | 13.58 | 14.00 | 13.47 | 13.99 | 5,899,266 | +0.32(+2.36%) |
Nov 14, 2018 | 13.92 | 13.97 | 13.52 | 13.67 | 4,777,289 | -0.17(-1.26%) |
Nov 13, 2018 | 13.68 | 13.97 | 13.68 | 13.84 | 3,375,976 | +0.18(+1.34%) |
Nov 12, 2018 | 13.73 | 13.83 | 13.64 | 13.66 | 2,983,125 | -0.03(-0.19%) |
Nov 09, 2018 | 13.82 | 13.93 | 13.60 | 13.69 | 3,430,236 | -0.13(-0.95%) |
Nov 08, 2018 | 13.74 | 13.90 | 13.71 | 13.82 | 2,965,353 | +0.04(+0.32%) |
Nov 07, 2018 | 13.80 | 13.83 | 13.50 | 13.77 | 4,677,673 | +0.03(+0.19%) |
Nov 06, 2018 | 13.71 | 13.90 | 13.67 | 13.75 | 3,623,016 | -0.01(-0.06%) |
Nov 05, 2018 | 13.74 | 13.86 | 13.68 | 13.76 | 2,770,520 | +0.03(+0.25%) |
Nov 02, 2018 | 13.82 | 13.87 | 13.59 | 13.72 | 3,226,973 | -0.01(-0.06%) |