Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.81 | 13.86 | 13.73 | 13.80 | 10,228,582 | -0.05(-0.33%) |
Jan 30, 2019 | 13.78 | 13.93 | 13.71 | 13.85 | 7,328,975 | +0.14(+0.99%) |
Jan 29, 2019 | 13.72 | 13.78 | 13.53 | 13.71 | 8,226,262 | -0.03(-0.22%) |
Jan 28, 2019 | 13.69 | 13.83 | 13.65 | 13.74 | 7,251,705 | -0.05(-0.33%) |
Jan 25, 2019 | 13.81 | 13.86 | 13.73 | 13.79 | 7,738,587 | +0.04(+0.27%) |
Jan 24, 2019 | 13.70 | 13.82 | 13.65 | 13.75 | 6,729,669 | +0.08(+0.61%) |
Jan 23, 2019 | 13.72 | 13.80 | 13.56 | 13.67 | 5,141,325 | -0.02(-0.11%) |
Jan 22, 2019 | 13.80 | 13.84 | 13.63 | 13.68 | 5,043,662 | -0.13(-0.93%) |
Jan 18, 2019 | 13.67 | 13.86 | 13.62 | 13.81 | 4,719,383 | +0.25(+1.84%) |
Jan 17, 2019 | 13.43 | 13.62 | 13.40 | 13.56 | 6,033,491 | +0.14(+1.01%) |
Jan 16, 2019 | 13.41 | 13.54 | 13.40 | 13.43 | 5,604,477 | +0.04(+0.28%) |
Jan 15, 2019 | 13.23 | 13.45 | 13.16 | 13.39 | 5,154,524 | +0.15(+1.14%) |
Jan 14, 2019 | 13.18 | 13.33 | 13.17 | 13.24 | 6,925,362 | -0.02(-0.11%) |
Jan 11, 2019 | 13.11 | 13.27 | 13.11 | 13.25 | 5,220,975 | +0.08(+0.63%) |
Jan 10, 2019 | 13.04 | 13.23 | 13.04 | 13.17 | 5,800,090 | +0.07(+0.52%) |
Jan 09, 2019 | 12.98 | 13.28 | 12.98 | 13.10 | 6,921,769 | +0.19(+1.46%) |
Jan 08, 2019 | 12.96 | 13.04 | 12.82 | 12.91 | 8,372,420 | +0.02(+0.18%) |
Jan 07, 2019 | 12.94 | 13.00 | 12.76 | 12.89 | 8,244,615 | -0.04(-0.29%) |
Jan 04, 2019 | 12.87 | 13.09 | 12.83 | 12.93 | 6,489,366 | +0.17(+1.30%) |
Jan 03, 2019 | 12.86 | 12.93 | 12.75 | 12.76 | 5,698,176 | -0.20(-1.58%) |
Jan 02, 2019 | 12.75 | 13.06 | 12.71 | 12.96 | 6,544,257 | +0.06(+0.47%) |
Dec 31, 2018 | 12.89 | 12.96 | 12.73 | 12.90 | 3,828,441 | +0.02(+0.12%) |
Dec 28, 2018 | 12.96 | 13.06 | 12.83 | 12.89 | 3,523,044 | -0.04(-0.29%) |
Dec 27, 2018 | 12.73 | 12.93 | 12.55 | 12.93 | 5,120,110 | +0.06(+0.47%) |
Dec 26, 2018 | 12.58 | 12.87 | 12.42 | 12.87 | 5,322,935 | +0.35(+2.78%) |
Dec 24, 2018 | 12.61 | 12.77 | 12.52 | 12.52 | 3,486,423 | -0.21(-1.66%) |
Dec 21, 2018 | 12.88 | 13.13 | 12.65 | 12.73 | 11,875,600 | -0.15(-1.17%) |
Dec 20, 2018 | 13.09 | 13.14 | 12.74 | 12.88 | 8,108,697 | -0.35(-2.63%) |
Dec 19, 2018 | 13.39 | 13.54 | 13.17 | 13.23 | 5,726,295 | -0.12(-0.91%) |
Dec 18, 2018 | 13.55 | 13.58 | 13.28 | 13.35 | 6,091,878 | -0.13(-0.95%) |
Dec 17, 2018 | 13.74 | 13.78 | 13.40 | 13.48 | 4,983,639 | -0.27(-1.98%) |
Dec 14, 2018 | 13.89 | 13.99 | 13.70 | 13.75 | 5,924,711 | -0.25(-1.78%) |
Dec 13, 2018 | 13.96 | 14.05 | 13.87 | 14.00 | 7,814,265 | +0.12(+0.86%) |
Dec 12, 2018 | 13.93 | 13.97 | 13.83 | 13.88 | 8,593,759 | +0.13(+0.93%) |
Dec 11, 2018 | 13.86 | 13.91 | 13.66 | 13.75 | 9,812,040 | +0.05(+0.38%) |
Dec 10, 2018 | 13.60 | 13.75 | 13.54 | 13.70 | 8,472,306 | +0.11(+0.83%) |
Dec 07, 2018 | 13.81 | 13.90 | 13.49 | 13.59 | 6,878,266 | -0.25(-1.84%) |
Dec 06, 2018 | 13.59 | 13.84 | 13.48 | 13.84 | 8,167,180 | +0.10(+0.71%) |
Dec 04, 2018 | 14.02 | 14.03 | 13.64 | 13.75 | 7,350,280 | -0.27(-1.92%) |
Dec 03, 2018 | 14.16 | 14.16 | 13.82 | 14.02 | 11,521,339 | -0.01(-0.05%) |
Nov 30, 2018 | 13.97 | 14.04 | 13.91 | 14.02 | 9,183,043 | +0.04(+0.27%) |
Nov 29, 2018 | 14.10 | 14.14 | 13.93 | 13.99 | 5,676,586 | -0.13(-0.90%) |
Nov 28, 2018 | 14.05 | 14.22 | 14.00 | 14.11 | 8,462,166 | +0.15(+1.07%) |
Nov 27, 2018 | 13.80 | 13.99 | 13.80 | 13.96 | 4,698,853 | +0.09(+0.65%) |
Nov 26, 2018 | 13.95 | 13.98 | 13.81 | 13.87 | 6,095,989 | +0.05(+0.38%) |
Nov 23, 2018 | 13.70 | 13.84 | 13.70 | 13.82 | 1,111,250 | +0.02(+0.16%) |
Nov 21, 2018 | 13.80 | 13.80 | 13.80 | 0 | -0.14(-1.02%) | |
Nov 20, 2018 | 13.67 | 14.01 | 13.67 | 13.94 | 5,919,354 | -0.07(-0.48%) |
Nov 19, 2018 | 14.14 | 14.20 | 13.97 | 14.01 | 7,036,566 | -0.13(-0.95%) |
Nov 16, 2018 | 14.00 | 14.26 | 14.00 | 14.14 | 9,061,232 | +0.10(+0.69%) |
Nov 15, 2018 | 14.11 | 14.22 | 13.95 | 14.05 | 13,032,902 | -0.08(-0.58%) |
Nov 14, 2018 | 14.24 | 14.35 | 13.99 | 14.13 | 6,968,248 | -0.02(-0.11%) |
Nov 13, 2018 | 13.95 | 14.32 | 13.95 | 14.14 | 8,574,386 | +0.25(+1.78%) |
Nov 12, 2018 | 14.06 | 14.16 | 13.88 | 13.90 | 4,769,138 | -0.19(-1.38%) |
Nov 09, 2018 | 14.11 | 14.23 | 14.01 | 14.09 | 6,817,094 | -0.11(-0.79%) |
Nov 08, 2018 | 13.81 | 14.21 | 13.81 | 14.20 | 6,770,520 | +0.36(+2.60%) |
Nov 07, 2018 | 13.88 | 13.99 | 13.81 | 13.84 | 4,610,769 | +0.01(+0.05%) |
Nov 06, 2018 | 13.77 | 13.96 | 13.69 | 13.84 | 6,295,940 | +0.03(+0.22%) |
Nov 05, 2018 | 13.47 | 13.97 | 13.46 | 13.81 | 9,354,695 | +0.40(+2.96%) |
Nov 02, 2018 | 13.63 | 13.78 | 13.33 | 13.41 | 9,219,505 | -0.12(-0.89%) |