Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.54 | 14.79 | 14.42 | 14.78 | 1,444,322 | +0.19(+1.30%) |
Jan 30, 2019 | 14.41 | 14.60 | 14.11 | 14.59 | 885,656 | +0.26(+1.81%) |
Jan 29, 2019 | 14.43 | 14.54 | 14.25 | 14.33 | 1,239,304 | -0.10(-0.69%) |
Jan 28, 2019 | 14.46 | 14.61 | 14.37 | 14.43 | 1,274,379 | -0.28(-1.90%) |
Jan 25, 2019 | 14.51 | 14.87 | 14.49 | 14.71 | 1,384,200 | +0.33(+2.29%) |
Jan 24, 2019 | 14.20 | 14.48 | 14.08 | 14.38 | 1,274,045 | +0.20(+1.41%) |
Jan 23, 2019 | 14.56 | 14.56 | 14.02 | 14.18 | 1,545,421 | -0.34(-2.34%) |
Jan 22, 2019 | 14.44 | 14.67 | 14.30 | 14.52 | 2,181,937 | -0.09(-0.62%) |
Jan 18, 2019 | 14.25 | 14.62 | 14.13 | 14.61 | 2,281,400 | +0.45(+3.18%) |
Jan 17, 2019 | 13.80 | 14.22 | 13.73 | 14.16 | 1,896,196 | +0.25(+1.80%) |
Jan 16, 2019 | 13.85 | 14.18 | 13.73 | 13.91 | 2,031,457 | +0.04(+0.29%) |
Jan 15, 2019 | 13.32 | 14.24 | 13.31 | 13.87 | 3,509,877 | +0.75(+5.72%) |
Jan 14, 2019 | 12.87 | 13.36 | 12.83 | 13.12 | 2,323,890 | +0.20(+1.55%) |
Jan 11, 2019 | 12.87 | 13.24 | 12.62 | 12.92 | 2,920,100 | +0.17(+1.33%) |
Jan 10, 2019 | 12.69 | 12.76 | 12.43 | 12.75 | 2,167,222 | -0.08(-0.62%) |
Jan 09, 2019 | 12.84 | 12.98 | 12.64 | 12.83 | 1,947,224 | +0.12(+0.94%) |
Jan 08, 2019 | 12.54 | 12.72 | 12.28 | 12.71 | 2,475,183 | +0.44(+3.59%) |
Jan 07, 2019 | 11.80 | 12.44 | 11.53 | 12.27 | 3,200,453 | +0.49(+4.16%) |
Jan 04, 2019 | 11.40 | 11.88 | 11.29 | 11.78 | 1,554,800 | +0.59(+5.27%) |
Jan 03, 2019 | 11.22 | 11.38 | 11.05 | 11.19 | 1,171,888 | -0.15(-1.32%) |
Jan 02, 2019 | 10.85 | 11.43 | 10.81 | 11.34 | 1,420,941 | +0.24(+2.16%) |
Dec 31, 2018 | 11.24 | 11.24 | 10.75 | 11.10 | 1,142,200 | -0.03(-0.27%) |
Dec 28, 2018 | 11.15 | 11.38 | 10.95 | 11.13 | 2,155,700 | +0.01(+0.09%) |
Dec 27, 2018 | 10.66 | 11.12 | 10.59 | 11.12 | 1,789,876 | +0.27(+2.49%) |
Dec 26, 2018 | 10.44 | 10.85 | 10.13 | 10.85 | 1,861,680 | +0.50(+4.83%) |
Dec 24, 2018 | 10.50 | 10.63 | 10.22 | 10.35 | 924,200 | -0.27(-2.54%) |
Dec 21, 2018 | 11.00 | 11.05 | 10.58 | 10.62 | 3,237,100 | -0.42(-3.80%) |
Dec 20, 2018 | 11.21 | 11.32 | 10.84 | 11.04 | 2,159,200 | -0.18(-1.60%) |
Dec 19, 2018 | 11.46 | 11.82 | 11.15 | 11.22 | 2,605,230 | -0.21(-1.84%) |
Dec 18, 2018 | 11.44 | 11.79 | 11.36 | 11.43 | 1,700,094 | +0.18(+1.60%) |
Dec 17, 2018 | 11.24 | 11.81 | 11.08 | 11.25 | 1,634,845 | -0.02(-0.18%) |
Dec 14, 2018 | 11.35 | 11.70 | 11.21 | 11.27 | 1,676,900 | -0.25(-2.17%) |
Dec 13, 2018 | 11.60 | 11.81 | 11.48 | 11.52 | 1,795,186 | +0.00(+0.00%) |
Dec 12, 2018 | 11.52 | 11.71 | 11.34 | 11.52 | 1,537,725 | +0.20(+1.77%) |
Dec 11, 2018 | 11.60 | 11.81 | 11.27 | 11.32 | 2,032,321 | -0.06(-0.53%) |
Dec 10, 2018 | 11.25 | 11.40 | 10.82 | 11.38 | 2,297,436 | +0.05(+0.44%) |
Dec 07, 2018 | 11.99 | 12.14 | 11.22 | 11.33 | 2,407,500 | -0.65(-5.43%) |
Dec 06, 2018 | 12.04 | 12.07 | 11.62 | 11.98 | 3,027,127 | -0.29(-2.36%) |
Dec 04, 2018 | 12.65 | 12.76 | 12.19 | 12.27 | 2,155,600 | -0.33(-2.62%) |
Dec 03, 2018 | 12.77 | 12.96 | 12.52 | 12.60 | 1,872,015 | +0.15(+1.20%) |
Nov 30, 2018 | 12.12 | 12.50 | 11.97 | 12.45 | 1,501,900 | +0.26(+2.13%) |
Nov 29, 2018 | 12.38 | 12.50 | 12.04 | 12.19 | 1,534,836 | -0.24(-1.93%) |
Nov 28, 2018 | 11.89 | 12.49 | 11.78 | 12.43 | 2,120,363 | +0.56(+4.72%) |
Nov 27, 2018 | 11.99 | 12.13 | 11.80 | 11.87 | 1,700,730 | -0.17(-1.41%) |
Nov 26, 2018 | 11.83 | 12.28 | 11.77 | 12.04 | 2,659,968 | +0.34(+2.91%) |
Nov 23, 2018 | 11.54 | 11.98 | 11.51 | 11.70 | 717,900 | +0.02(+0.17%) |
Nov 21, 2018 | 11.68 | 11.68 | 11.68 | 0 | +0.21(+1.83%) | |
Nov 20, 2018 | 11.97 | 12.13 | 11.39 | 11.47 | 2,149,526 | -0.50(-4.18%) |
Nov 19, 2018 | 11.84 | 12.28 | 11.76 | 11.97 | 2,602,418 | +0.03(+0.25%) |
Nov 16, 2018 | 12.45 | 12.54 | 11.86 | 11.94 | 3,464,500 | -0.65(-5.16%) |
Nov 15, 2018 | 12.15 | 12.69 | 11.95 | 12.59 | 3,251,863 | +0.33(+2.69%) |
Nov 14, 2018 | 11.72 | 12.35 | 11.64 | 12.26 | 3,096,041 | +0.68(+5.87%) |
Nov 13, 2018 | 11.74 | 12.07 | 11.52 | 11.58 | 2,509,957 | -0.08(-0.69%) |
Nov 12, 2018 | 11.89 | 12.09 | 11.64 | 11.66 | 2,544,375 | -0.25(-2.10%) |
Nov 09, 2018 | 12.23 | 12.44 | 11.76 | 11.91 | 2,657,500 | -0.56(-4.49%) |
Nov 08, 2018 | 13.22 | 13.28 | 12.41 | 12.47 | 2,757,387 | -0.45(-3.48%) |
Nov 07, 2018 | 12.46 | 13.03 | 12.27 | 12.92 | 3,982,590 | +0.57(+4.62%) |
Nov 06, 2018 | 11.76 | 12.37 | 11.70 | 12.35 | 4,054,112 | +0.89(+7.77%) |
Nov 05, 2018 | 11.66 | 12.33 | 11.26 | 11.46 | 6,854,594 | -0.03(-0.26%) |
Nov 02, 2018 | 13.25 | 14.13 | 11.35 | 11.49 | 14,080,900 | -4.23(-26.91%) |