Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.68 | 13.83 | 13.42 | 13.51 | 9,221,315 | -0.18(-1.35%) |
Jan 30, 2019 | 13.50 | 13.71 | 13.30 | 13.69 | 3,962,584 | +0.38(+2.85%) |
Jan 29, 2019 | 13.53 | 13.60 | 13.29 | 13.31 | 3,175,162 | -0.23(-1.73%) |
Jan 28, 2019 | 13.23 | 13.64 | 13.17 | 13.55 | 3,425,035 | -0.09(-0.64%) |
Jan 25, 2019 | 13.22 | 13.68 | 13.02 | 13.63 | 4,786,725 | +0.53(+4.01%) |
Jan 24, 2019 | 12.62 | 13.27 | 12.59 | 13.11 | 6,503,386 | +0.70(+5.65%) |
Jan 23, 2019 | 12.52 | 12.64 | 12.29 | 12.41 | 3,804,827 | -0.02(-0.16%) |
Jan 22, 2019 | 12.81 | 12.84 | 12.33 | 12.43 | 3,877,917 | -0.52(-3.99%) |
Jan 18, 2019 | 12.72 | 13.13 | 12.66 | 12.94 | 4,123,856 | +0.36(+2.86%) |
Jan 17, 2019 | 12.60 | 12.66 | 12.35 | 12.58 | 5,612,900 | -0.13(-1.00%) |
Jan 16, 2019 | 12.77 | 12.93 | 12.71 | 12.71 | 2,359,969 | -0.01(-0.08%) |
Jan 15, 2019 | 12.62 | 12.81 | 12.60 | 12.72 | 3,320,988 | +0.16(+1.24%) |
Jan 14, 2019 | 12.75 | 12.85 | 12.48 | 12.56 | 4,415,819 | -0.37(-2.86%) |
Jan 11, 2019 | 12.73 | 13.22 | 12.69 | 12.93 | 7,073,649 | +0.11(+0.84%) |
Jan 10, 2019 | 12.71 | 12.97 | 12.63 | 12.82 | 8,487,494 | +0.02(+0.15%) |
Jan 09, 2019 | 12.49 | 12.96 | 12.46 | 12.81 | 9,030,116 | +0.41(+3.30%) |
Jan 08, 2019 | 12.60 | 12.66 | 12.19 | 12.40 | 5,214,271 | -0.11(-0.86%) |
Jan 07, 2019 | 12.40 | 12.66 | 12.29 | 12.50 | 5,007,433 | +0.19(+1.50%) |
Jan 04, 2019 | 12.00 | 12.40 | 11.99 | 12.32 | 4,431,518 | +0.52(+4.37%) |
Jan 03, 2019 | 12.16 | 12.26 | 11.79 | 11.80 | 3,727,149 | -0.72(-5.75%) |
Jan 02, 2019 | 12.17 | 12.65 | 12.14 | 12.52 | 3,222,588 | +0.14(+1.10%) |
Dec 31, 2018 | 12.40 | 12.46 | 12.18 | 12.39 | 2,893,107 | +0.07(+0.55%) |
Dec 28, 2018 | 12.31 | 12.52 | 12.25 | 12.32 | 3,265,566 | +0.03(+0.24%) |
Dec 27, 2018 | 12.05 | 12.30 | 11.87 | 12.29 | 4,006,819 | +0.06(+0.48%) |
Dec 26, 2018 | 11.70 | 12.24 | 11.55 | 12.23 | 3,586,016 | +0.70(+6.08%) |
Dec 24, 2018 | 11.67 | 11.87 | 11.53 | 11.53 | 3,148,004 | -0.20(-1.73%) |
Dec 21, 2018 | 11.93 | 12.08 | 11.67 | 11.73 | 8,916,669 | -0.14(-1.22%) |
Dec 20, 2018 | 12.02 | 12.18 | 11.68 | 11.88 | 5,509,235 | -0.14(-1.20%) |
Dec 19, 2018 | 12.41 | 12.55 | 11.95 | 12.02 | 5,592,516 | -0.49(-3.93%) |
Dec 18, 2018 | 12.18 | 12.68 | 12.17 | 12.51 | 5,106,241 | +0.45(+3.76%) |
Dec 17, 2018 | 12.27 | 12.60 | 11.99 | 12.06 | 5,535,989 | -0.23(-1.88%) |
Dec 14, 2018 | 12.30 | 12.68 | 12.27 | 12.29 | 4,963,758 | -0.17(-1.39%) |
Dec 13, 2018 | 12.78 | 12.82 | 12.46 | 12.47 | 3,119,338 | -0.23(-1.82%) |
Dec 12, 2018 | 12.85 | 12.96 | 12.59 | 12.70 | 5,084,820 | +0.12(+0.92%) |
Dec 11, 2018 | 12.78 | 13.08 | 12.56 | 12.58 | 4,374,408 | -0.02(-0.15%) |
Dec 10, 2018 | 12.46 | 12.71 | 12.35 | 12.60 | 4,788,233 | +0.11(+0.85%) |
Dec 07, 2018 | 12.92 | 13.14 | 12.37 | 12.49 | 6,086,439 | -0.41(-3.14%) |
Dec 06, 2018 | 12.73 | 13.02 | 12.59 | 12.90 | 7,292,246 | -0.36(-2.69%) |
Dec 04, 2018 | 13.62 | 13.69 | 13.24 | 13.26 | 6,841,388 | -0.43(-3.17%) |
Dec 03, 2018 | 13.71 | 13.92 | 13.55 | 13.69 | 5,291,001 | +0.28(+2.09%) |
Nov 30, 2018 | 13.30 | 13.45 | 13.18 | 13.41 | 4,345,620 | +0.06(+0.43%) |
Nov 29, 2018 | 13.38 | 13.51 | 13.23 | 13.35 | 2,948,693 | -0.12(-0.86%) |
Nov 28, 2018 | 13.31 | 13.49 | 13.07 | 13.47 | 4,314,963 | +0.24(+1.82%) |
Nov 27, 2018 | 13.19 | 13.43 | 13.09 | 13.23 | 2,627,610 | -0.07(-0.51%) |
Nov 26, 2018 | 13.31 | 13.32 | 13.14 | 13.30 | 3,801,108 | +0.17(+1.32%) |
Nov 23, 2018 | 13.10 | 13.32 | 13.05 | 13.12 | 1,444,394 | -0.09(-0.66%) |
Nov 21, 2018 | 13.21 | 13.21 | 13.21 | 0 | +0.33(+2.55%) | |
Nov 20, 2018 | 12.64 | 13.18 | 12.56 | 12.88 | 5,785,546 | -0.14(-1.04%) |
Nov 19, 2018 | 13.41 | 13.50 | 12.98 | 13.02 | 6,078,045 | -0.49(-3.64%) |
Nov 16, 2018 | 12.74 | 13.61 | 12.74 | 13.51 | 9,000,517 | +0.40(+3.02%) |
Nov 15, 2018 | 12.49 | 13.19 | 12.46 | 13.11 | 5,301,081 | +0.55(+4.38%) |
Nov 14, 2018 | 12.61 | 12.73 | 12.41 | 12.56 | 3,322,066 | +0.17(+1.40%) |
Nov 13, 2018 | 12.40 | 12.66 | 12.31 | 12.39 | 4,071,086 | +0.14(+1.10%) |
Nov 12, 2018 | 12.55 | 12.64 | 12.16 | 12.25 | 4,085,316 | -0.50(-3.93%) |
Nov 09, 2018 | 12.91 | 12.93 | 12.61 | 12.76 | 2,590,706 | -0.30(-2.29%) |
Nov 08, 2018 | 12.96 | 13.17 | 12.95 | 13.05 | 3,592,352 | -0.04(-0.29%) |
Nov 07, 2018 | 13.12 | 13.23 | 12.92 | 13.09 | 4,057,749 | +0.08(+0.59%) |
Nov 06, 2018 | 12.85 | 13.13 | 12.78 | 13.02 | 5,458,768 | +0.14(+1.12%) |
Nov 05, 2018 | 13.02 | 13.04 | 12.58 | 12.87 | 4,663,591 | -0.16(-1.26%) |
Nov 02, 2018 | 13.38 | 13.38 | 12.85 | 13.03 | 5,342,269 | -0.14(-1.03%) |