Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.25 | 13.27 | 13.11 | 13.22 | 19,069,364 | +0.01(+0.06%) |
Jan 30, 2019 | 13.12 | 13.29 | 13.11 | 13.22 | 19,975,830 | +0.18(+1.34%) |
Jan 29, 2019 | 12.98 | 13.09 | 12.86 | 13.04 | 21,699,290 | +0.12(+0.89%) |
Jan 28, 2019 | 12.72 | 12.95 | 12.67 | 12.93 | 18,989,262 | +0.11(+0.85%) |
Jan 25, 2019 | 12.72 | 12.93 | 12.70 | 12.82 | 21,022,044 | +0.19(+1.49%) |
Jan 24, 2019 | 12.44 | 12.68 | 12.42 | 12.63 | 20,507,680 | +0.17(+1.39%) |
Jan 23, 2019 | 12.80 | 12.83 | 12.32 | 12.46 | 29,060,428 | -0.28(-2.21%) |
Jan 22, 2019 | 12.93 | 12.95 | 12.69 | 12.74 | 33,715,612 | -0.27(-2.11%) |
Jan 18, 2019 | 12.92 | 13.04 | 12.78 | 13.01 | 24,681,366 | +0.21(+1.64%) |
Jan 17, 2019 | 12.36 | 13.00 | 12.23 | 12.80 | 32,605,334 | +0.18(+1.43%) |
Jan 16, 2019 | 12.53 | 12.72 | 12.49 | 12.62 | 25,603,478 | +0.11(+0.87%) |
Jan 15, 2019 | 12.44 | 12.58 | 12.41 | 12.51 | 22,402,078 | +0.06(+0.52%) |
Jan 14, 2019 | 12.22 | 12.51 | 12.22 | 12.45 | 24,630,642 | +0.09(+0.70%) |
Jan 11, 2019 | 12.44 | 12.57 | 12.25 | 12.36 | 37,079,276 | -0.18(-1.44%) |
Jan 10, 2019 | 12.41 | 12.55 | 12.30 | 12.54 | 23,508,102 | +0.07(+0.58%) |
Jan 09, 2019 | 12.50 | 12.55 | 12.32 | 12.47 | 27,518,464 | +0.09(+0.70%) |
Jan 08, 2019 | 12.10 | 12.41 | 12.04 | 12.38 | 27,899,560 | +0.40(+3.32%) |
Jan 07, 2019 | 11.78 | 12.02 | 11.71 | 11.99 | 17,719,682 | +0.25(+2.16%) |
Jan 04, 2019 | 11.54 | 11.79 | 11.52 | 11.73 | 17,744,000 | +0.38(+3.37%) |
Jan 03, 2019 | 11.47 | 11.60 | 11.22 | 11.35 | 25,269,626 | -0.08(-0.70%) |
Jan 02, 2019 | 10.98 | 11.52 | 10.91 | 11.43 | 21,678,916 | +0.32(+2.86%) |
Dec 31, 2018 | 11.06 | 11.17 | 10.95 | 11.11 | 23,534,896 | +0.07(+0.59%) |
Dec 28, 2018 | 11.21 | 11.26 | 10.94 | 11.05 | 24,572,726 | -0.16(-1.42%) |
Dec 27, 2018 | 11.11 | 11.24 | 10.82 | 11.21 | 28,687,284 | -0.09(-0.83%) |
Dec 26, 2018 | 10.70 | 11.30 | 10.56 | 11.30 | 23,926,098 | +0.67(+6.32%) |
Dec 24, 2018 | 11.08 | 11.19 | 10.63 | 10.63 | 19,508,408 | -0.62(-5.52%) |
Dec 21, 2018 | 11.15 | 11.52 | 11.14 | 11.25 | 40,284,936 | +0.01(+0.13%) |
Dec 20, 2018 | 11.25 | 11.41 | 11.10 | 11.24 | 36,375,656 | -0.01(-0.13%) |
Dec 19, 2018 | 11.26 | 11.57 | 11.12 | 11.25 | 28,188,892 | +0.03(+0.26%) |
Dec 18, 2018 | 11.45 | 11.53 | 11.16 | 11.22 | 24,328,562 | -0.22(-1.96%) |
Dec 17, 2018 | 11.66 | 11.82 | 11.37 | 11.45 | 21,920,026 | -0.24(-2.04%) |
Dec 14, 2018 | 11.75 | 11.89 | 11.65 | 11.68 | 14,820,943 | -0.17(-1.46%) |
Dec 13, 2018 | 11.73 | 12.05 | 11.71 | 11.86 | 19,453,414 | +0.13(+1.11%) |
Dec 12, 2018 | 11.77 | 11.91 | 11.71 | 11.73 | 22,150,430 | +0.08(+0.68%) |
Dec 11, 2018 | 11.76 | 11.82 | 11.55 | 11.65 | 16,726,740 | +0.06(+0.50%) |
Dec 10, 2018 | 11.70 | 11.74 | 11.36 | 11.59 | 23,255,444 | -0.22(-1.90%) |
Dec 07, 2018 | 12.05 | 12.20 | 11.81 | 11.81 | 21,172,894 | -0.08(-0.67%) |
Dec 06, 2018 | 11.88 | 11.92 | 11.55 | 11.89 | 30,847,296 | -0.16(-1.32%) |
Dec 04, 2018 | 12.49 | 12.56 | 12.02 | 12.05 | 29,154,872 | -0.45(-3.58%) |
Dec 03, 2018 | 12.44 | 12.60 | 12.39 | 12.50 | 21,772,686 | +0.17(+1.35%) |
Nov 30, 2018 | 12.19 | 12.34 | 12.09 | 12.33 | 28,226,512 | +0.14(+1.19%) |
Nov 29, 2018 | 12.15 | 12.28 | 12.09 | 12.19 | 21,199,962 | +0.01(+0.06%) |
Nov 28, 2018 | 12.07 | 12.19 | 11.79 | 12.18 | 23,330,806 | +0.09(+0.78%) |
Nov 27, 2018 | 12.09 | 12.12 | 11.94 | 12.09 | 17,079,808 | +0.01(+0.06%) |
Nov 26, 2018 | 12.07 | 12.19 | 12.06 | 12.08 | 17,612,742 | +0.08(+0.66%) |
Nov 23, 2018 | 12.21 | 12.24 | 11.95 | 12.00 | 11,261,957 | -0.40(-3.26%) |
Nov 21, 2018 | 12.41 | 12.41 | 12.41 | 0 | +0.15(+1.24%) | |
Nov 20, 2018 | 12.46 | 12.52 | 12.19 | 12.25 | 21,524,752 | -0.33(-2.64%) |
Nov 19, 2018 | 12.43 | 12.62 | 12.41 | 12.59 | 22,521,342 | +0.10(+0.81%) |
Nov 16, 2018 | 12.40 | 12.54 | 12.37 | 12.49 | 14,086,477 | +0.08(+0.64%) |
Nov 15, 2018 | 12.20 | 12.45 | 12.07 | 12.41 | 25,531,238 | +0.17(+1.36%) |
Nov 14, 2018 | 12.54 | 12.60 | 12.20 | 12.24 | 20,647,272 | -0.17(-1.40%) |
Nov 13, 2018 | 12.64 | 12.78 | 12.36 | 12.41 | 20,587,680 | -0.21(-1.66%) |
Nov 12, 2018 | 12.75 | 12.80 | 12.61 | 12.62 | 18,000,486 | -0.04(-0.34%) |
Nov 09, 2018 | 12.57 | 12.75 | 12.52 | 12.67 | 14,005,792 | -0.02(-0.17%) |
Nov 08, 2018 | 12.60 | 12.85 | 12.59 | 12.69 | 19,666,784 | +0.04(+0.34%) |
Nov 07, 2018 | 12.75 | 12.83 | 12.52 | 12.64 | 13,402,804 | +0.04(+0.29%) |
Nov 06, 2018 | 12.49 | 12.62 | 12.39 | 12.61 | 13,545,847 | +0.14(+1.10%) |
Nov 05, 2018 | 12.31 | 12.49 | 12.27 | 12.47 | 15,505,201 | +0.29(+2.37%) |
Nov 02, 2018 | 12.45 | 12.51 | 12.10 | 12.18 | 20,499,046 | -0.22(-1.75%) |