Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.93 | 14.25 | 13.87 | 14.15 | 2,890,885 | +0.29(+2.10%) |
Jan 30, 2019 | 13.99 | 13.99 | 13.58 | 13.86 | 3,900,582 | -0.14(-1.01%) |
Jan 29, 2019 | 14.09 | 14.15 | 13.95 | 14.00 | 1,918,614 | +0.03(+0.19%) |
Jan 28, 2019 | 13.78 | 14.14 | 13.71 | 13.97 | 1,657,501 | +0.07(+0.51%) |
Jan 25, 2019 | 13.89 | 14.11 | 13.76 | 13.90 | 2,852,319 | +0.08(+0.57%) |
Jan 24, 2019 | 14.01 | 14.09 | 13.73 | 13.82 | 2,353,207 | -0.19(-1.32%) |
Jan 23, 2019 | 14.08 | 14.08 | 13.86 | 14.01 | 2,634,059 | +0.04(+0.32%) |
Jan 22, 2019 | 13.82 | 14.01 | 13.81 | 13.96 | 3,288,648 | -0.01(-0.06%) |
Jan 18, 2019 | 13.95 | 14.12 | 13.88 | 13.97 | 2,115,526 | +0.01(+0.06%) |
Jan 17, 2019 | 13.76 | 14.08 | 13.74 | 13.96 | 3,016,187 | +0.11(+0.76%) |
Jan 16, 2019 | 13.78 | 14.10 | 13.71 | 13.86 | 2,278,913 | +0.13(+0.96%) |
Jan 15, 2019 | 13.88 | 13.88 | 13.67 | 13.72 | 1,741,481 | -0.11(-0.83%) |
Jan 14, 2019 | 13.66 | 13.89 | 13.53 | 13.84 | 1,674,484 | +0.21(+1.55%) |
Jan 11, 2019 | 13.78 | 13.85 | 13.60 | 13.63 | 1,801,703 | -0.26(-1.84%) |
Jan 10, 2019 | 13.87 | 13.93 | 13.70 | 13.88 | 1,854,899 | +0.00(+0.00%) |
Jan 09, 2019 | 13.78 | 13.99 | 13.74 | 13.88 | 7,977,831 | +0.21(+1.55%) |
Jan 08, 2019 | 12.97 | 13.76 | 12.97 | 13.67 | 4,864,436 | +0.68(+5.22%) |
Jan 07, 2019 | 12.97 | 13.14 | 12.88 | 12.99 | 5,058,953 | +0.07(+0.55%) |
Jan 04, 2019 | 12.91 | 13.13 | 12.87 | 12.92 | 2,525,902 | +0.13(+1.03%) |
Jan 03, 2019 | 12.95 | 12.95 | 12.57 | 12.79 | 2,535,469 | -0.17(-1.29%) |
Jan 02, 2019 | 12.57 | 12.99 | 12.37 | 12.96 | 1,740,479 | +0.40(+3.16%) |
Dec 31, 2018 | 12.55 | 12.58 | 12.23 | 12.56 | 1,143,650 | +0.04(+0.35%) |
Dec 28, 2018 | 12.45 | 12.53 | 12.37 | 12.52 | 2,051,196 | +0.09(+0.71%) |
Dec 27, 2018 | 12.26 | 12.44 | 12.17 | 12.43 | 1,765,627 | +0.00(+0.00%) |
Dec 26, 2018 | 12.43 | 12.53 | 12.25 | 12.43 | 2,096,493 | -0.03(-0.21%) |
Dec 24, 2018 | 12.28 | 12.52 | 12.16 | 12.45 | 1,174,170 | +0.00(+0.00%) |
Dec 21, 2018 | 12.75 | 12.81 | 12.40 | 12.45 | 2,943,879 | -0.30(-2.35%) |
Dec 20, 2018 | 12.68 | 12.89 | 12.60 | 12.75 | 2,377,074 | +0.18(+1.40%) |
Dec 19, 2018 | 12.53 | 12.98 | 12.42 | 12.58 | 3,766,773 | +0.17(+1.35%) |
Dec 18, 2018 | 12.22 | 12.47 | 12.15 | 12.41 | 3,916,227 | +0.22(+1.81%) |
Dec 17, 2018 | 12.49 | 12.71 | 12.18 | 12.19 | 4,224,451 | -0.33(-2.61%) |
Dec 14, 2018 | 12.35 | 12.55 | 12.25 | 12.52 | 1,982,554 | -0.03(-0.21%) |
Dec 13, 2018 | 12.34 | 12.71 | 12.34 | 12.54 | 3,651,722 | +0.13(+1.07%) |
Dec 12, 2018 | 12.33 | 12.55 | 12.23 | 12.41 | 3,075,537 | +0.26(+2.18%) |
Dec 11, 2018 | 12.25 | 12.40 | 12.08 | 12.15 | 3,697,543 | +0.02(+0.15%) |
Dec 10, 2018 | 12.13 | 12.24 | 11.87 | 12.13 | 3,260,893 | -0.07(-0.58%) |
Dec 07, 2018 | 12.25 | 12.57 | 12.14 | 12.20 | 4,389,212 | -0.05(-0.43%) |
Dec 06, 2018 | 11.76 | 12.26 | 11.72 | 12.25 | 4,307,463 | +0.30(+2.51%) |
Dec 04, 2018 | 11.97 | 12.20 | 11.89 | 11.95 | 4,339,632 | +0.00(+0.00%) |
Dec 03, 2018 | 12.07 | 12.25 | 11.77 | 11.95 | 3,420,627 | +0.10(+0.82%) |
Nov 30, 2018 | 11.98 | 12.14 | 11.61 | 11.85 | 5,250,241 | -0.23(-1.90%) |
Nov 29, 2018 | 11.46 | 12.24 | 11.44 | 12.08 | 5,876,692 | +0.60(+5.22%) |
Nov 28, 2018 | 11.07 | 11.61 | 10.93 | 11.48 | 5,496,367 | +0.52(+4.74%) |
Nov 27, 2018 | 10.78 | 11.05 | 10.73 | 10.96 | 6,886,129 | +0.15(+1.39%) |
Nov 26, 2018 | 11.75 | 11.75 | 10.58 | 10.81 | 7,862,336 | -0.72(-6.26%) |
Nov 23, 2018 | 11.65 | 11.69 | 11.53 | 11.54 | 609,720 | -0.19(-1.65%) |
Nov 21, 2018 | 11.73 | 11.73 | 11.73 | 0 | +0.12(+1.06%) | |
Nov 20, 2018 | 11.63 | 11.89 | 11.54 | 11.61 | 3,393,473 | -0.22(-1.86%) |
Nov 19, 2018 | 11.88 | 11.98 | 11.78 | 11.83 | 2,105,578 | -0.09(-0.74%) |
Nov 16, 2018 | 11.87 | 12.15 | 11.78 | 11.92 | 3,880,129 | +0.11(+0.90%) |
Nov 15, 2018 | 11.93 | 12.08 | 11.69 | 11.81 | 5,811,159 | -0.08(-0.67%) |
Nov 14, 2018 | 11.90 | 12.19 | 11.85 | 11.89 | 4,780,561 | -0.04(-0.37%) |
Nov 13, 2018 | 12.22 | 12.27 | 11.79 | 11.93 | 3,683,536 | -0.39(-3.15%) |
Nov 12, 2018 | 12.63 | 12.74 | 12.30 | 12.32 | 3,709,314 | -0.46(-3.59%) |
Nov 09, 2018 | 13.04 | 13.10 | 12.43 | 12.78 | 7,842,061 | -0.04(-0.28%) |
Nov 08, 2018 | 13.13 | 13.50 | 12.72 | 12.82 | 6,646,699 | -0.71(-5.23%) |
Nov 07, 2018 | 13.27 | 13.71 | 13.27 | 13.52 | 3,474,539 | +0.11(+0.85%) |
Nov 06, 2018 | 13.46 | 13.63 | 13.37 | 13.41 | 5,279,339 | -0.15(-1.09%) |
Nov 05, 2018 | 13.37 | 13.64 | 13.37 | 13.56 | 4,790,989 | +0.18(+1.37%) |
Nov 02, 2018 | 13.14 | 13.44 | 12.94 | 13.37 | 2,612,329 | +0.10(+0.72%) |