Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.86 | 12.93 | 12.61 | 12.81 | 19,494,652 | -0.13(-1.02%) |
Jan 30, 2019 | 13.05 | 13.11 | 12.92 | 12.94 | 16,160,695 | -0.08(-0.60%) |
Jan 29, 2019 | 13.10 | 13.16 | 13.02 | 13.02 | 15,294,715 | -0.09(-0.65%) |
Jan 28, 2019 | 12.98 | 13.11 | 12.94 | 13.10 | 15,054,975 | +0.03(+0.24%) |
Jan 25, 2019 | 13.22 | 13.27 | 13.06 | 13.07 | 18,596,934 | -0.05(-0.41%) |
Jan 24, 2019 | 13.03 | 13.15 | 12.92 | 13.13 | 12,606,489 | -0.01(-0.06%) |
Jan 23, 2019 | 13.23 | 13.27 | 13.03 | 13.13 | 14,265,019 | -0.01(-0.06%) |
Jan 22, 2019 | 13.02 | 13.24 | 13.00 | 13.14 | 21,420,526 | +0.04(+0.30%) |
Jan 18, 2019 | 12.80 | 13.12 | 12.63 | 13.10 | 26,519,930 | +0.40(+3.18%) |
Jan 17, 2019 | 12.84 | 12.90 | 12.37 | 12.70 | 30,792,664 | -0.33(-2.51%) |
Jan 16, 2019 | 12.90 | 13.17 | 12.77 | 13.03 | 19,434,440 | +0.34(+2.70%) |
Jan 15, 2019 | 12.62 | 12.69 | 12.39 | 12.68 | 12,102,371 | +0.05(+0.43%) |
Jan 14, 2019 | 12.29 | 12.71 | 12.26 | 12.63 | 17,384,074 | +0.22(+1.75%) |
Jan 11, 2019 | 12.31 | 12.51 | 12.19 | 12.41 | 10,780,412 | +0.12(+1.01%) |
Jan 10, 2019 | 12.33 | 12.37 | 12.14 | 12.29 | 9,024,128 | -0.04(-0.32%) |
Jan 09, 2019 | 12.23 | 12.39 | 12.10 | 12.33 | 11,478,387 | +0.09(+0.76%) |
Jan 08, 2019 | 12.31 | 12.36 | 12.00 | 12.23 | 15,718,124 | -0.01(-0.06%) |
Jan 07, 2019 | 12.07 | 12.40 | 11.99 | 12.24 | 11,788,094 | +0.12(+1.03%) |
Jan 04, 2019 | 11.96 | 12.17 | 11.92 | 12.12 | 11,263,914 | +0.40(+3.38%) |
Jan 03, 2019 | 11.63 | 11.94 | 11.59 | 11.72 | 15,537,995 | +0.04(+0.33%) |
Jan 02, 2019 | 11.30 | 11.72 | 11.27 | 11.68 | 9,915,370 | +0.19(+1.62%) |
Dec 31, 2018 | 11.42 | 11.55 | 11.28 | 11.49 | 11,753,973 | +0.13(+1.16%) |
Dec 28, 2018 | 11.42 | 11.53 | 11.31 | 11.36 | 11,175,829 | -0.01(-0.07%) |
Dec 27, 2018 | 11.18 | 11.38 | 10.94 | 11.37 | 15,723,586 | -0.07(-0.61%) |
Dec 26, 2018 | 10.82 | 11.44 | 10.62 | 11.44 | 14,951,976 | +0.69(+6.44%) |
Dec 24, 2018 | 11.00 | 11.13 | 10.75 | 10.75 | 8,906,201 | -0.37(-3.36%) |
Dec 21, 2018 | 11.13 | 11.33 | 11.07 | 11.12 | 30,807,276 | -0.03(-0.28%) |
Dec 20, 2018 | 11.11 | 11.36 | 11.01 | 11.15 | 17,734,332 | -0.05(-0.42%) |
Dec 19, 2018 | 11.50 | 11.64 | 11.07 | 11.20 | 22,691,406 | -0.30(-2.57%) |
Dec 18, 2018 | 11.71 | 11.87 | 11.41 | 11.49 | 17,987,458 | -0.16(-1.34%) |
Dec 17, 2018 | 11.71 | 11.94 | 11.57 | 11.65 | 16,037,466 | -0.12(-0.99%) |
Dec 14, 2018 | 11.90 | 12.22 | 11.73 | 11.77 | 25,062,224 | -0.28(-2.32%) |
Dec 13, 2018 | 12.50 | 12.53 | 11.99 | 12.05 | 16,176,289 | -0.40(-3.25%) |
Dec 12, 2018 | 12.60 | 12.62 | 12.32 | 12.45 | 18,869,198 | +0.07(+0.56%) |
Dec 11, 2018 | 12.58 | 12.71 | 12.32 | 12.38 | 18,061,200 | -0.06(-0.50%) |
Dec 10, 2018 | 12.77 | 12.96 | 12.32 | 12.44 | 19,913,854 | -0.57(-4.36%) |
Dec 07, 2018 | 13.30 | 13.50 | 12.93 | 13.01 | 15,744,533 | -0.30(-2.22%) |
Dec 06, 2018 | 13.26 | 13.38 | 12.98 | 13.31 | 16,233,359 | -0.26(-1.95%) |
Dec 04, 2018 | 14.25 | 14.30 | 13.45 | 13.57 | 16,798,720 | -0.77(-5.37%) |
Dec 03, 2018 | 14.50 | 14.59 | 14.14 | 14.34 | 12,082,473 | +0.08(+0.55%) |
Nov 30, 2018 | 14.06 | 14.29 | 14.05 | 14.26 | 14,423,133 | +0.16(+1.10%) |
Nov 29, 2018 | 14.13 | 14.26 | 14.05 | 14.11 | 9,727,418 | -0.17(-1.20%) |
Nov 28, 2018 | 14.12 | 14.33 | 13.91 | 14.28 | 8,738,904 | +0.18(+1.27%) |
Nov 27, 2018 | 14.15 | 14.31 | 14.05 | 14.10 | 9,903,374 | -0.14(-0.98%) |
Nov 26, 2018 | 14.03 | 14.41 | 14.02 | 14.24 | 13,901,187 | +0.42(+3.04%) |
Nov 23, 2018 | 13.80 | 13.97 | 13.66 | 13.82 | 6,073,157 | -0.08(-0.61%) |
Nov 21, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.17(+1.23%) | |
Nov 20, 2018 | 13.92 | 13.98 | 13.68 | 13.73 | 14,025,453 | -0.33(-2.35%) |
Nov 19, 2018 | 14.09 | 14.28 | 13.94 | 14.07 | 13,009,254 | -0.02(-0.16%) |
Nov 16, 2018 | 14.12 | 14.27 | 14.03 | 14.09 | 13,167,487 | -0.13(-0.92%) |
Nov 15, 2018 | 13.87 | 14.26 | 13.73 | 14.22 | 13,867,238 | +0.18(+1.32%) |
Nov 14, 2018 | 14.30 | 14.35 | 13.80 | 14.03 | 19,201,454 | -0.15(-1.09%) |
Nov 13, 2018 | 14.07 | 14.40 | 14.07 | 14.19 | 15,258,178 | -0.04(-0.27%) |
Nov 12, 2018 | 14.50 | 14.60 | 14.20 | 14.23 | 12,214,037 | -0.32(-2.22%) |
Nov 09, 2018 | 14.43 | 14.59 | 14.40 | 14.55 | 17,624,112 | +0.12(+0.80%) |
Nov 08, 2018 | 14.33 | 14.54 | 14.32 | 14.44 | 13,351,957 | +0.03(+0.21%) |
Nov 07, 2018 | 14.32 | 14.48 | 14.13 | 14.40 | 14,182,021 | +0.08(+0.59%) |
Nov 06, 2018 | 14.23 | 14.37 | 14.06 | 14.32 | 12,731,494 | +0.08(+0.54%) |
Nov 05, 2018 | 14.19 | 14.34 | 14.02 | 14.24 | 14,749,758 | +0.05(+0.33%) |
Nov 02, 2018 | 14.30 | 14.47 | 14.08 | 14.20 | 13,817,110 | +0.03(+0.22%) |