Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.54 | 12.61 | 12.30 | 12.49 | 19,998,696 | -0.13(-1.02%) |
Jan 30, 2019 | 12.72 | 12.78 | 12.60 | 12.61 | 16,578,538 | -0.08(-0.60%) |
Jan 29, 2019 | 12.77 | 12.83 | 12.69 | 12.69 | 15,690,168 | -0.08(-0.65%) |
Jan 28, 2019 | 12.65 | 12.78 | 12.61 | 12.77 | 15,444,229 | +0.03(+0.24%) |
Jan 25, 2019 | 12.89 | 12.93 | 12.73 | 12.74 | 19,077,768 | -0.05(-0.41%) |
Jan 24, 2019 | 12.70 | 12.82 | 12.60 | 12.80 | 12,932,437 | -0.01(-0.06%) |
Jan 23, 2019 | 12.89 | 12.94 | 12.70 | 12.80 | 14,633,849 | -0.01(-0.06%) |
Jan 22, 2019 | 12.69 | 12.91 | 12.67 | 12.81 | 21,974,364 | +0.04(+0.30%) |
Jan 18, 2019 | 12.48 | 12.79 | 12.31 | 12.77 | 27,205,616 | +0.39(+3.18%) |
Jan 17, 2019 | 12.52 | 12.58 | 12.06 | 12.38 | 31,588,824 | -0.32(-2.51%) |
Jan 16, 2019 | 12.58 | 12.83 | 12.45 | 12.70 | 19,936,928 | +0.33(+2.70%) |
Jan 15, 2019 | 12.30 | 12.37 | 12.08 | 12.36 | 12,415,284 | +0.05(+0.43%) |
Jan 14, 2019 | 11.98 | 12.39 | 11.95 | 12.31 | 17,833,548 | +0.21(+1.75%) |
Jan 11, 2019 | 12.00 | 12.20 | 11.89 | 12.10 | 11,059,145 | +0.12(+1.01%) |
Jan 10, 2019 | 12.02 | 12.06 | 11.83 | 11.98 | 9,257,451 | -0.04(-0.32%) |
Jan 09, 2019 | 11.92 | 12.08 | 11.79 | 12.02 | 11,775,166 | +0.09(+0.76%) |
Jan 08, 2019 | 12.00 | 12.05 | 11.70 | 11.92 | 16,124,524 | -0.01(-0.06%) |
Jan 07, 2019 | 11.77 | 12.09 | 11.69 | 11.93 | 12,092,881 | +0.12(+1.03%) |
Jan 04, 2019 | 11.66 | 11.87 | 11.62 | 11.81 | 11,555,148 | +0.39(+3.38%) |
Jan 03, 2019 | 11.34 | 11.64 | 11.29 | 11.42 | 15,939,738 | +0.04(+0.33%) |
Jan 02, 2019 | 11.01 | 11.42 | 10.98 | 11.39 | 10,171,737 | +0.18(+1.62%) |
Dec 31, 2018 | 11.14 | 11.26 | 11.00 | 11.20 | 12,057,878 | +0.13(+1.16%) |
Dec 28, 2018 | 11.13 | 11.24 | 11.02 | 11.08 | 11,464,786 | -0.01(-0.07%) |
Dec 27, 2018 | 10.90 | 11.09 | 10.67 | 11.08 | 16,130,128 | -0.07(-0.61%) |
Dec 26, 2018 | 10.54 | 11.15 | 10.35 | 11.15 | 15,338,567 | +0.67(+6.44%) |
Dec 24, 2018 | 10.73 | 10.85 | 10.48 | 10.48 | 9,136,475 | -0.36(-3.36%) |
Dec 21, 2018 | 10.85 | 11.04 | 10.79 | 10.84 | 31,603,814 | -0.03(-0.28%) |
Dec 20, 2018 | 10.83 | 11.08 | 10.73 | 10.87 | 18,192,864 | -0.05(-0.42%) |
Dec 19, 2018 | 11.21 | 11.35 | 10.79 | 10.92 | 23,278,104 | -0.29(-2.57%) |
Dec 18, 2018 | 11.42 | 11.57 | 11.12 | 11.20 | 18,452,534 | -0.15(-1.34%) |
Dec 17, 2018 | 11.42 | 11.64 | 11.28 | 11.36 | 16,452,123 | -0.11(-0.99%) |
Dec 14, 2018 | 11.60 | 11.92 | 11.44 | 11.47 | 25,710,220 | -0.27(-2.32%) |
Dec 13, 2018 | 12.19 | 12.21 | 11.69 | 11.74 | 16,594,535 | -0.39(-3.25%) |
Dec 12, 2018 | 12.28 | 12.30 | 12.01 | 12.14 | 19,357,070 | +0.07(+0.57%) |
Dec 11, 2018 | 12.27 | 12.39 | 12.01 | 12.07 | 18,528,182 | -0.06(-0.50%) |
Dec 10, 2018 | 12.45 | 12.64 | 12.01 | 12.13 | 20,428,736 | -0.55(-4.36%) |
Dec 07, 2018 | 12.96 | 13.16 | 12.61 | 12.68 | 16,151,615 | -0.29(-2.22%) |
Dec 06, 2018 | 12.92 | 13.04 | 12.65 | 12.97 | 16,653,081 | -0.26(-1.95%) |
Dec 04, 2018 | 13.89 | 13.94 | 13.11 | 13.23 | 17,233,060 | -0.75(-5.37%) |
Dec 03, 2018 | 14.14 | 14.22 | 13.78 | 13.98 | 12,394,871 | +0.08(+0.55%) |
Nov 30, 2018 | 13.71 | 13.93 | 13.70 | 13.90 | 14,796,051 | +0.15(+1.10%) |
Nov 29, 2018 | 13.77 | 13.90 | 13.70 | 13.75 | 9,978,925 | -0.17(-1.20%) |
Nov 28, 2018 | 13.77 | 13.97 | 13.56 | 13.92 | 8,964,853 | +0.17(+1.27%) |
Nov 27, 2018 | 13.79 | 13.95 | 13.70 | 13.74 | 10,159,431 | -0.14(-0.98%) |
Nov 26, 2018 | 13.68 | 14.05 | 13.67 | 13.88 | 14,260,609 | +0.41(+3.04%) |
Nov 23, 2018 | 13.46 | 13.62 | 13.31 | 13.47 | 6,230,182 | -0.08(-0.61%) |
Nov 21, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.17(+1.23%) | |
Nov 20, 2018 | 13.57 | 13.63 | 13.34 | 13.39 | 14,388,088 | -0.32(-2.36%) |
Nov 19, 2018 | 13.73 | 13.92 | 13.59 | 13.71 | 13,345,615 | -0.02(-0.16%) |
Nov 16, 2018 | 13.76 | 13.91 | 13.68 | 13.73 | 13,507,939 | -0.13(-0.92%) |
Nov 15, 2018 | 13.52 | 13.90 | 13.38 | 13.86 | 14,225,782 | +0.18(+1.32%) |
Nov 14, 2018 | 13.94 | 13.99 | 13.45 | 13.68 | 19,697,916 | -0.15(-1.09%) |
Nov 13, 2018 | 13.72 | 14.04 | 13.72 | 13.83 | 15,652,686 | -0.04(-0.27%) |
Nov 12, 2018 | 14.14 | 14.24 | 13.84 | 13.87 | 12,529,837 | -0.32(-2.22%) |
Nov 09, 2018 | 14.06 | 14.22 | 14.03 | 14.18 | 18,079,792 | +0.11(+0.80%) |
Nov 08, 2018 | 13.97 | 14.18 | 13.96 | 14.07 | 13,697,179 | +0.03(+0.21%) |
Nov 07, 2018 | 13.96 | 14.12 | 13.78 | 14.04 | 14,548,704 | +0.08(+0.59%) |
Nov 06, 2018 | 13.87 | 14.01 | 13.70 | 13.96 | 13,060,674 | +0.08(+0.54%) |
Nov 05, 2018 | 13.83 | 13.97 | 13.67 | 13.88 | 15,131,121 | +0.04(+0.33%) |
Nov 02, 2018 | 13.94 | 14.10 | 13.72 | 13.84 | 14,174,358 | +0.03(+0.22%) |