Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.03 | 14.13 | 13.90 | 14.09 | 2,306,053 | +0.04(+0.32%) |
Jan 30, 2019 | 14.13 | 14.25 | 14.02 | 14.05 | 2,661,905 | -0.04(-0.25%) |
Jan 29, 2019 | 14.01 | 14.10 | 13.94 | 14.08 | 3,868,107 | +0.09(+0.61%) |
Jan 28, 2019 | 13.85 | 14.05 | 13.83 | 14.00 | 2,845,485 | +0.08(+0.55%) |
Jan 25, 2019 | 13.75 | 13.98 | 13.75 | 13.92 | 2,545,554 | +0.18(+1.34%) |
Jan 24, 2019 | 13.68 | 13.76 | 13.61 | 13.73 | 3,319,169 | +0.04(+0.30%) |
Jan 23, 2019 | 13.61 | 13.70 | 13.56 | 13.69 | 4,076,963 | +0.11(+0.82%) |
Jan 22, 2019 | 13.64 | 13.68 | 13.50 | 13.58 | 1,868,795 | -0.01(-0.09%) |
Jan 18, 2019 | 13.44 | 13.61 | 13.39 | 13.59 | 1,705,738 | +0.15(+1.14%) |
Jan 17, 2019 | 13.40 | 13.53 | 13.33 | 13.44 | 1,931,208 | +0.03(+0.19%) |
Jan 16, 2019 | 13.27 | 13.44 | 13.26 | 13.42 | 1,452,579 | +0.16(+1.17%) |
Jan 15, 2019 | 13.21 | 13.31 | 13.17 | 13.26 | 1,883,864 | +0.05(+0.38%) |
Jan 14, 2019 | 13.32 | 13.36 | 13.15 | 13.21 | 1,828,213 | -0.19(-1.42%) |
Jan 11, 2019 | 13.38 | 13.43 | 13.29 | 13.40 | 2,608,462 | +0.03(+0.19%) |
Jan 10, 2019 | 13.23 | 13.47 | 13.16 | 13.38 | 2,399,741 | +0.14(+1.06%) |
Jan 09, 2019 | 13.21 | 13.31 | 13.09 | 13.24 | 2,520,401 | +0.07(+0.53%) |
Jan 08, 2019 | 12.94 | 13.23 | 12.91 | 13.17 | 2,828,553 | +0.32(+2.50%) |
Jan 07, 2019 | 12.68 | 12.98 | 12.68 | 12.84 | 2,686,017 | +0.16(+1.28%) |
Jan 04, 2019 | 12.39 | 12.87 | 12.35 | 12.68 | 4,103,460 | +0.37(+3.00%) |
Jan 03, 2019 | 12.02 | 12.45 | 12.02 | 12.31 | 6,098,523 | +0.24(+2.03%) |
Jan 02, 2019 | 12.14 | 12.16 | 11.95 | 12.07 | 2,671,756 | -0.23(-1.89%) |
Dec 31, 2018 | 12.34 | 12.34 | 12.12 | 12.30 | 2,033,801 | +0.06(+0.52%) |
Dec 28, 2018 | 12.28 | 12.37 | 12.15 | 12.24 | 2,086,014 | +0.01(+0.10%) |
Dec 27, 2018 | 12.13 | 12.23 | 11.87 | 12.22 | 1,821,633 | -0.04(-0.29%) |
Dec 26, 2018 | 11.89 | 12.29 | 11.79 | 12.26 | 1,372,410 | +0.40(+3.38%) |
Dec 24, 2018 | 12.46 | 12.50 | 11.85 | 11.86 | 1,149,321 | -0.63(-5.06%) |
Dec 21, 2018 | 12.55 | 12.83 | 12.42 | 12.49 | 4,378,995 | -0.03(-0.25%) |
Dec 20, 2018 | 12.74 | 12.82 | 12.41 | 12.52 | 3,241,516 | -0.17(-1.38%) |
Dec 19, 2018 | 12.81 | 12.89 | 12.59 | 12.70 | 2,542,632 | -0.09(-0.72%) |
Dec 18, 2018 | 12.78 | 12.90 | 12.73 | 12.79 | 2,446,767 | +0.10(+0.80%) |
Dec 17, 2018 | 13.14 | 13.20 | 12.65 | 12.69 | 2,099,433 | -0.44(-3.32%) |
Dec 14, 2018 | 13.10 | 13.17 | 13.06 | 13.12 | 1,078,550 | -0.03(-0.22%) |
Dec 13, 2018 | 13.16 | 13.34 | 13.14 | 13.15 | 1,186,688 | +0.01(+0.10%) |
Dec 12, 2018 | 13.57 | 13.69 | 13.14 | 13.14 | 1,841,707 | -0.31(-2.34%) |
Dec 11, 2018 | 13.59 | 13.73 | 13.45 | 13.45 | 1,485,165 | -0.07(-0.49%) |
Dec 10, 2018 | 13.78 | 13.78 | 13.40 | 13.52 | 2,297,264 | -0.26(-1.89%) |
Dec 07, 2018 | 13.74 | 13.86 | 13.68 | 13.78 | 2,043,866 | -0.02(-0.16%) |
Dec 06, 2018 | 13.47 | 13.82 | 13.25 | 13.80 | 2,185,956 | +0.22(+1.64%) |
Dec 04, 2018 | 13.83 | 13.87 | 13.55 | 13.58 | 1,915,535 | -0.27(-1.97%) |
Dec 03, 2018 | 13.86 | 14.00 | 13.77 | 13.86 | 1,465,535 | +0.07(+0.48%) |
Nov 30, 2018 | 13.67 | 13.81 | 13.63 | 13.79 | 2,385,454 | +0.11(+0.81%) |
Nov 29, 2018 | 13.71 | 13.77 | 13.57 | 13.68 | 1,842,578 | -0.06(-0.44%) |
Nov 28, 2018 | 13.61 | 13.74 | 13.57 | 13.74 | 2,027,982 | +0.13(+0.96%) |
Nov 27, 2018 | 13.77 | 13.81 | 13.60 | 13.61 | 2,307,320 | -0.18(-1.34%) |
Nov 26, 2018 | 13.90 | 13.90 | 13.73 | 13.79 | 1,394,704 | -0.01(-0.05%) |
Nov 23, 2018 | 13.75 | 13.89 | 13.65 | 13.80 | 387,196 | +0.04(+0.30%) |
Nov 21, 2018 | 13.76 | 13.76 | 13.76 | 0 | +0.02(+0.14%) | |
Nov 20, 2018 | 13.82 | 13.92 | 13.70 | 13.74 | 2,169,049 | -0.16(-1.14%) |
Nov 19, 2018 | 14.04 | 14.18 | 13.81 | 13.90 | 2,470,974 | -0.14(-1.02%) |
Nov 16, 2018 | 13.93 | 14.07 | 13.89 | 14.04 | 1,891,945 | +0.06(+0.43%) |
Nov 15, 2018 | 14.07 | 14.07 | 13.85 | 13.98 | 2,920,096 | -0.12(-0.88%) |
Nov 14, 2018 | 14.15 | 14.22 | 13.92 | 14.10 | 2,891,662 | +0.00(+0.02%) |
Nov 13, 2018 | 13.96 | 14.16 | 13.92 | 14.10 | 4,885,398 | +0.20(+1.46%) |
Nov 12, 2018 | 13.94 | 14.10 | 13.87 | 13.90 | 1,469,215 | -0.06(-0.41%) |
Nov 09, 2018 | 14.05 | 14.08 | 13.90 | 13.95 | 1,742,539 | -0.11(-0.77%) |
Nov 08, 2018 | 13.93 | 14.06 | 13.93 | 14.06 | 1,984,617 | +0.09(+0.62%) |
Nov 07, 2018 | 13.91 | 13.99 | 13.78 | 13.98 | 1,870,902 | +0.15(+1.12%) |
Nov 06, 2018 | 13.76 | 13.91 | 13.75 | 13.82 | 1,720,344 | +0.07(+0.53%) |
Nov 05, 2018 | 13.57 | 13.89 | 13.57 | 13.75 | 2,382,318 | +0.18(+1.32%) |
Nov 02, 2018 | 13.66 | 13.66 | 13.47 | 13.57 | 2,631,774 | -0.05(-0.37%) |