Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.53 | 12.60 | 12.28 | 12.47 | 20,017,098 | -0.13(-1.02%) |
Jan 30, 2019 | 12.71 | 12.77 | 12.59 | 12.60 | 16,593,793 | -0.08(-0.60%) |
Jan 29, 2019 | 12.76 | 12.81 | 12.68 | 12.68 | 15,704,606 | -0.08(-0.65%) |
Jan 28, 2019 | 12.64 | 12.77 | 12.60 | 12.76 | 15,458,440 | +0.03(+0.24%) |
Jan 25, 2019 | 12.88 | 12.92 | 12.72 | 12.73 | 19,095,322 | -0.05(-0.41%) |
Jan 24, 2019 | 12.69 | 12.81 | 12.59 | 12.78 | 12,944,337 | -0.01(-0.06%) |
Jan 23, 2019 | 12.88 | 12.93 | 12.69 | 12.79 | 14,647,314 | -0.01(-0.06%) |
Jan 22, 2019 | 12.68 | 12.90 | 12.66 | 12.80 | 21,994,584 | +0.04(+0.30%) |
Jan 18, 2019 | 12.47 | 12.78 | 12.30 | 12.76 | 27,230,650 | +0.39(+3.18%) |
Jan 17, 2019 | 12.50 | 12.56 | 12.05 | 12.37 | 31,617,890 | -0.32(-2.51%) |
Jan 16, 2019 | 12.56 | 12.82 | 12.44 | 12.69 | 19,955,272 | +0.33(+2.70%) |
Jan 15, 2019 | 12.29 | 12.36 | 12.06 | 12.35 | 12,426,708 | +0.05(+0.43%) |
Jan 14, 2019 | 11.97 | 12.38 | 11.94 | 12.30 | 17,849,958 | +0.21(+1.75%) |
Jan 11, 2019 | 11.99 | 12.19 | 11.88 | 12.09 | 11,069,321 | +0.12(+1.01%) |
Jan 10, 2019 | 12.01 | 12.05 | 11.82 | 11.97 | 9,265,969 | -0.04(-0.32%) |
Jan 09, 2019 | 11.91 | 12.06 | 11.78 | 12.00 | 11,786,001 | +0.09(+0.76%) |
Jan 08, 2019 | 11.99 | 12.03 | 11.69 | 11.91 | 16,139,361 | -0.01(-0.06%) |
Jan 07, 2019 | 11.75 | 12.08 | 11.68 | 11.92 | 12,104,008 | +0.12(+1.03%) |
Jan 04, 2019 | 11.65 | 11.86 | 11.61 | 11.80 | 11,565,781 | +0.39(+3.38%) |
Jan 03, 2019 | 11.33 | 11.63 | 11.28 | 11.41 | 15,954,405 | +0.04(+0.33%) |
Jan 02, 2019 | 11.00 | 11.41 | 10.97 | 11.38 | 10,181,097 | +0.18(+1.62%) |
Dec 31, 2018 | 11.13 | 11.25 | 10.99 | 11.19 | 12,068,974 | +0.13(+1.16%) |
Dec 28, 2018 | 11.12 | 11.23 | 11.01 | 11.07 | 11,475,335 | -0.01(-0.07%) |
Dec 27, 2018 | 10.89 | 11.08 | 10.66 | 11.07 | 16,144,970 | -0.07(-0.61%) |
Dec 26, 2018 | 10.53 | 11.14 | 10.34 | 11.14 | 15,352,681 | +0.67(+6.44%) |
Dec 24, 2018 | 10.72 | 10.84 | 10.47 | 10.47 | 9,144,882 | -0.36(-3.36%) |
Dec 21, 2018 | 10.84 | 11.03 | 10.78 | 10.83 | 31,632,894 | -0.03(-0.28%) |
Dec 20, 2018 | 10.82 | 11.07 | 10.72 | 10.86 | 18,209,604 | -0.05(-0.42%) |
Dec 19, 2018 | 11.20 | 11.34 | 10.78 | 10.91 | 23,299,522 | -0.29(-2.57%) |
Dec 18, 2018 | 11.41 | 11.56 | 11.11 | 11.19 | 18,469,514 | -0.15(-1.34%) |
Dec 17, 2018 | 11.41 | 11.63 | 11.27 | 11.35 | 16,467,262 | -0.11(-0.99%) |
Dec 14, 2018 | 11.59 | 11.91 | 11.42 | 11.46 | 25,733,878 | -0.27(-2.32%) |
Dec 13, 2018 | 12.18 | 12.20 | 11.68 | 11.73 | 16,609,805 | -0.39(-3.25%) |
Dec 12, 2018 | 12.27 | 12.29 | 12.00 | 12.13 | 19,374,882 | +0.07(+0.57%) |
Dec 11, 2018 | 12.25 | 12.38 | 12.00 | 12.06 | 18,545,230 | -0.06(-0.50%) |
Dec 10, 2018 | 12.44 | 12.63 | 12.00 | 12.12 | 20,447,534 | -0.55(-4.36%) |
Dec 07, 2018 | 12.95 | 13.15 | 12.60 | 12.67 | 16,166,478 | -0.29(-2.22%) |
Dec 06, 2018 | 12.91 | 13.03 | 12.64 | 12.96 | 16,668,404 | -0.26(-1.95%) |
Dec 04, 2018 | 13.87 | 13.93 | 13.10 | 13.22 | 17,248,916 | -0.75(-5.37%) |
Dec 03, 2018 | 14.12 | 14.21 | 13.77 | 13.97 | 12,406,277 | +0.08(+0.55%) |
Nov 30, 2018 | 13.69 | 13.92 | 13.69 | 13.89 | 14,809,665 | +0.15(+1.10%) |
Nov 29, 2018 | 13.76 | 13.89 | 13.69 | 13.74 | 9,988,107 | -0.17(-1.20%) |
Nov 28, 2018 | 13.75 | 13.96 | 13.55 | 13.91 | 8,973,102 | +0.17(+1.27%) |
Nov 27, 2018 | 13.78 | 13.94 | 13.69 | 13.73 | 10,168,779 | -0.14(-0.98%) |
Nov 26, 2018 | 13.66 | 14.03 | 13.66 | 13.87 | 14,273,731 | +0.41(+3.04%) |
Nov 23, 2018 | 13.44 | 13.61 | 13.30 | 13.46 | 6,235,914 | -0.08(-0.61%) |
Nov 21, 2018 | 13.54 | 13.54 | 13.54 | 0 | +0.17(+1.23%) | |
Nov 20, 2018 | 13.56 | 13.62 | 13.32 | 13.38 | 14,401,327 | -0.32(-2.36%) |
Nov 19, 2018 | 13.72 | 13.91 | 13.58 | 13.70 | 13,357,895 | -0.02(-0.16%) |
Nov 16, 2018 | 13.75 | 13.89 | 13.67 | 13.72 | 13,520,368 | -0.13(-0.92%) |
Nov 15, 2018 | 13.50 | 13.89 | 13.37 | 13.85 | 14,238,872 | +0.18(+1.32%) |
Nov 14, 2018 | 13.92 | 13.98 | 13.44 | 13.67 | 19,716,042 | -0.15(-1.09%) |
Nov 13, 2018 | 13.71 | 14.03 | 13.71 | 13.82 | 15,667,088 | -0.04(-0.27%) |
Nov 12, 2018 | 14.13 | 14.22 | 13.83 | 13.86 | 12,541,366 | -0.32(-2.22%) |
Nov 09, 2018 | 14.05 | 14.21 | 14.02 | 14.17 | 18,096,428 | +0.11(+0.80%) |
Nov 08, 2018 | 13.95 | 14.16 | 13.95 | 14.06 | 13,709,782 | +0.03(+0.21%) |
Nov 07, 2018 | 13.95 | 14.10 | 13.77 | 14.03 | 14,562,091 | +0.08(+0.59%) |
Nov 06, 2018 | 13.86 | 14.00 | 13.69 | 13.95 | 13,072,691 | +0.07(+0.54%) |
Nov 05, 2018 | 13.82 | 13.96 | 13.65 | 13.87 | 15,145,044 | +0.05(+0.33%) |
Nov 02, 2018 | 13.92 | 14.09 | 13.71 | 13.83 | 14,187,401 | +0.03(+0.22%) |