Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.75 | 13.85 | 13.63 | 13.81 | 2,353,023 | +0.04(+0.32%) |
Jan 30, 2019 | 13.85 | 13.97 | 13.74 | 13.77 | 2,716,124 | -0.03(-0.25%) |
Jan 29, 2019 | 13.73 | 13.82 | 13.67 | 13.80 | 3,946,894 | +0.08(+0.61%) |
Jan 28, 2019 | 13.57 | 13.77 | 13.55 | 13.72 | 2,903,443 | +0.07(+0.55%) |
Jan 25, 2019 | 13.48 | 13.70 | 13.48 | 13.64 | 2,597,403 | +0.18(+1.34%) |
Jan 24, 2019 | 13.40 | 13.49 | 13.34 | 13.46 | 3,386,776 | +0.04(+0.30%) |
Jan 23, 2019 | 13.34 | 13.42 | 13.29 | 13.42 | 4,160,005 | +0.11(+0.82%) |
Jan 22, 2019 | 13.37 | 13.41 | 13.23 | 13.31 | 1,906,859 | -0.01(-0.09%) |
Jan 18, 2019 | 13.17 | 13.34 | 13.13 | 13.32 | 1,740,481 | +0.15(+1.14%) |
Jan 17, 2019 | 13.14 | 13.26 | 13.06 | 13.17 | 1,970,544 | +0.02(+0.19%) |
Jan 16, 2019 | 13.00 | 13.17 | 12.99 | 13.15 | 1,482,166 | +0.15(+1.17%) |
Jan 15, 2019 | 12.95 | 13.05 | 12.91 | 13.00 | 1,922,235 | +0.05(+0.38%) |
Jan 14, 2019 | 13.06 | 13.09 | 12.88 | 12.95 | 1,865,451 | -0.19(-1.42%) |
Jan 11, 2019 | 13.11 | 13.16 | 13.02 | 13.13 | 2,661,592 | +0.02(+0.19%) |
Jan 10, 2019 | 12.96 | 13.20 | 12.90 | 13.11 | 2,448,620 | +0.14(+1.06%) |
Jan 09, 2019 | 12.95 | 13.04 | 12.82 | 12.97 | 2,571,737 | +0.07(+0.53%) |
Jan 08, 2019 | 12.68 | 12.96 | 12.66 | 12.90 | 2,886,167 | +0.31(+2.50%) |
Jan 07, 2019 | 12.43 | 12.72 | 12.43 | 12.59 | 2,740,727 | +0.16(+1.28%) |
Jan 04, 2019 | 12.14 | 12.61 | 12.10 | 12.43 | 4,187,041 | +0.36(+2.99%) |
Jan 03, 2019 | 11.78 | 12.20 | 11.78 | 12.07 | 6,222,741 | +0.24(+2.03%) |
Jan 02, 2019 | 11.89 | 11.92 | 11.71 | 11.83 | 2,726,176 | -0.23(-1.89%) |
Dec 31, 2018 | 12.09 | 12.09 | 11.87 | 12.05 | 2,075,226 | +0.06(+0.52%) |
Dec 28, 2018 | 12.04 | 12.13 | 11.91 | 11.99 | 2,128,503 | +0.01(+0.10%) |
Dec 27, 2018 | 11.88 | 11.98 | 11.63 | 11.98 | 1,858,737 | -0.03(-0.28%) |
Dec 26, 2018 | 11.65 | 12.05 | 11.56 | 12.01 | 1,400,364 | +0.39(+3.38%) |
Dec 24, 2018 | 12.21 | 12.25 | 11.62 | 11.62 | 1,172,731 | -0.62(-5.07%) |
Dec 21, 2018 | 12.30 | 12.58 | 12.17 | 12.24 | 4,468,189 | -0.03(-0.25%) |
Dec 20, 2018 | 12.48 | 12.56 | 12.16 | 12.27 | 3,307,541 | -0.17(-1.38%) |
Dec 19, 2018 | 12.55 | 12.63 | 12.34 | 12.44 | 2,594,422 | -0.09(-0.72%) |
Dec 18, 2018 | 12.52 | 12.65 | 12.48 | 12.53 | 2,496,604 | +0.10(+0.80%) |
Dec 17, 2018 | 12.88 | 12.94 | 12.40 | 12.44 | 2,142,195 | -0.43(-3.32%) |
Dec 14, 2018 | 12.84 | 12.91 | 12.80 | 12.86 | 1,100,518 | -0.03(-0.22%) |
Dec 13, 2018 | 12.90 | 13.08 | 12.88 | 12.89 | 1,210,859 | +0.01(+0.10%) |
Dec 12, 2018 | 13.30 | 13.41 | 12.87 | 12.88 | 1,879,219 | -0.31(-2.34%) |
Dec 11, 2018 | 13.32 | 13.46 | 13.19 | 13.19 | 1,515,416 | -0.07(-0.49%) |
Dec 10, 2018 | 13.51 | 13.51 | 13.13 | 13.25 | 2,344,056 | -0.26(-1.89%) |
Dec 07, 2018 | 13.46 | 13.58 | 13.40 | 13.51 | 2,085,497 | -0.02(-0.16%) |
Dec 06, 2018 | 13.20 | 13.54 | 12.99 | 13.53 | 2,230,480 | +0.22(+1.64%) |
Dec 04, 2018 | 13.55 | 13.60 | 13.28 | 13.31 | 1,954,551 | -0.27(-1.97%) |
Dec 03, 2018 | 13.59 | 13.72 | 13.49 | 13.58 | 1,495,386 | +0.07(+0.48%) |
Nov 30, 2018 | 13.40 | 13.53 | 13.36 | 13.51 | 2,434,042 | +0.11(+0.81%) |
Nov 29, 2018 | 13.43 | 13.49 | 13.30 | 13.40 | 1,880,108 | -0.06(-0.44%) |
Nov 28, 2018 | 13.34 | 13.46 | 13.30 | 13.46 | 2,069,289 | +0.13(+0.96%) |
Nov 27, 2018 | 13.49 | 13.53 | 13.33 | 13.34 | 2,354,317 | -0.18(-1.34%) |
Nov 26, 2018 | 13.62 | 13.62 | 13.45 | 13.52 | 1,423,112 | -0.01(-0.05%) |
Nov 23, 2018 | 13.48 | 13.61 | 13.38 | 13.52 | 395,082 | +0.04(+0.30%) |
Nov 21, 2018 | 13.48 | 13.48 | 13.48 | 0 | +0.02(+0.14%) | |
Nov 20, 2018 | 13.55 | 13.64 | 13.43 | 13.46 | 2,213,229 | -0.16(-1.14%) |
Nov 19, 2018 | 13.76 | 13.89 | 13.53 | 13.62 | 2,521,304 | -0.14(-1.02%) |
Nov 16, 2018 | 13.65 | 13.78 | 13.61 | 13.76 | 1,930,480 | +0.06(+0.43%) |
Nov 15, 2018 | 13.78 | 13.79 | 13.57 | 13.70 | 2,979,574 | -0.12(-0.88%) |
Nov 14, 2018 | 13.87 | 13.94 | 13.64 | 13.82 | 2,950,561 | +0.00(+0.02%) |
Nov 13, 2018 | 13.68 | 13.88 | 13.64 | 13.82 | 4,984,906 | +0.20(+1.46%) |
Nov 12, 2018 | 13.67 | 13.82 | 13.59 | 13.62 | 1,499,141 | -0.06(-0.41%) |
Nov 09, 2018 | 13.77 | 13.80 | 13.63 | 13.68 | 1,778,032 | -0.11(-0.77%) |
Nov 08, 2018 | 13.65 | 13.78 | 13.65 | 13.78 | 2,025,040 | +0.08(+0.62%) |
Nov 07, 2018 | 13.63 | 13.71 | 13.51 | 13.70 | 1,909,009 | +0.15(+1.12%) |
Nov 06, 2018 | 13.49 | 13.63 | 13.48 | 13.55 | 1,755,385 | +0.07(+0.53%) |
Nov 05, 2018 | 13.30 | 13.62 | 13.30 | 13.47 | 2,430,842 | +0.18(+1.32%) |
Nov 02, 2018 | 13.39 | 13.39 | 13.20 | 13.30 | 2,685,379 | -0.05(-0.37%) |