Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.05 | 13.06 | 12.91 | 13.02 | 19,367,444 | +0.01(+0.06%) |
Jan 30, 2019 | 12.91 | 13.09 | 12.91 | 13.01 | 20,288,080 | +0.17(+1.34%) |
Jan 29, 2019 | 12.78 | 12.88 | 12.66 | 12.84 | 22,038,480 | +0.11(+0.89%) |
Jan 28, 2019 | 12.52 | 12.75 | 12.48 | 12.73 | 19,286,090 | +0.11(+0.85%) |
Jan 25, 2019 | 12.52 | 12.73 | 12.50 | 12.62 | 21,350,646 | +0.19(+1.49%) |
Jan 24, 2019 | 12.24 | 12.49 | 12.23 | 12.44 | 20,828,244 | +0.17(+1.39%) |
Jan 23, 2019 | 12.61 | 12.64 | 12.13 | 12.27 | 29,514,682 | -0.28(-2.21%) |
Jan 22, 2019 | 12.73 | 12.75 | 12.49 | 12.54 | 34,242,632 | -0.27(-2.11%) |
Jan 18, 2019 | 12.72 | 12.84 | 12.58 | 12.81 | 25,067,170 | +0.21(+1.64%) |
Jan 17, 2019 | 12.17 | 12.80 | 12.04 | 12.61 | 33,115,000 | +0.18(+1.43%) |
Jan 16, 2019 | 12.34 | 12.53 | 12.30 | 12.43 | 26,003,696 | +0.11(+0.87%) |
Jan 15, 2019 | 12.25 | 12.39 | 12.22 | 12.32 | 22,752,254 | +0.06(+0.52%) |
Jan 14, 2019 | 12.03 | 12.32 | 12.03 | 12.26 | 25,015,652 | +0.09(+0.70%) |
Jan 11, 2019 | 12.24 | 12.38 | 12.06 | 12.17 | 37,658,876 | -0.18(-1.44%) |
Jan 10, 2019 | 12.22 | 12.36 | 12.11 | 12.35 | 23,875,566 | +0.07(+0.58%) |
Jan 09, 2019 | 12.31 | 12.36 | 12.13 | 12.28 | 27,948,614 | +0.09(+0.70%) |
Jan 08, 2019 | 11.92 | 12.22 | 11.85 | 12.19 | 28,335,670 | +0.39(+3.32%) |
Jan 07, 2019 | 11.60 | 11.83 | 11.53 | 11.80 | 17,996,664 | +0.25(+2.16%) |
Jan 04, 2019 | 11.36 | 11.60 | 11.35 | 11.55 | 18,021,364 | +0.38(+3.37%) |
Jan 03, 2019 | 11.29 | 11.42 | 11.05 | 11.18 | 25,664,624 | -0.08(-0.70%) |
Jan 02, 2019 | 10.81 | 11.34 | 10.74 | 11.26 | 22,017,786 | +0.31(+2.86%) |
Dec 31, 2018 | 10.89 | 11.00 | 10.78 | 10.94 | 23,902,778 | +0.06(+0.59%) |
Dec 28, 2018 | 11.03 | 11.08 | 10.77 | 10.88 | 24,956,830 | -0.16(-1.42%) |
Dec 27, 2018 | 10.93 | 11.06 | 10.65 | 11.03 | 29,135,706 | -0.09(-0.83%) |
Dec 26, 2018 | 10.54 | 11.13 | 10.40 | 11.13 | 24,300,096 | +0.66(+6.32%) |
Dec 24, 2018 | 10.91 | 11.02 | 10.47 | 10.47 | 19,813,352 | -0.61(-5.52%) |
Dec 21, 2018 | 10.98 | 11.34 | 10.97 | 11.08 | 40,914,648 | +0.01(+0.13%) |
Dec 20, 2018 | 11.08 | 11.23 | 10.93 | 11.06 | 36,944,256 | -0.01(-0.13%) |
Dec 19, 2018 | 11.08 | 11.39 | 10.95 | 11.08 | 28,629,522 | +0.03(+0.26%) |
Dec 18, 2018 | 11.28 | 11.35 | 10.99 | 11.05 | 24,708,850 | -0.22(-1.96%) |
Dec 17, 2018 | 11.48 | 11.64 | 11.19 | 11.27 | 22,262,668 | -0.23(-2.04%) |
Dec 14, 2018 | 11.57 | 11.70 | 11.48 | 11.50 | 15,052,615 | -0.17(-1.46%) |
Dec 13, 2018 | 11.55 | 11.86 | 11.53 | 11.67 | 19,757,498 | +0.13(+1.11%) |
Dec 12, 2018 | 11.59 | 11.72 | 11.53 | 11.55 | 22,496,672 | +0.08(+0.68%) |
Dec 11, 2018 | 11.58 | 11.64 | 11.37 | 11.47 | 16,988,202 | +0.06(+0.50%) |
Dec 10, 2018 | 11.52 | 11.56 | 11.18 | 11.41 | 23,618,958 | -0.22(-1.90%) |
Dec 07, 2018 | 11.87 | 12.01 | 11.62 | 11.63 | 21,503,856 | -0.08(-0.67%) |
Dec 06, 2018 | 11.70 | 11.73 | 11.37 | 11.71 | 31,329,482 | -0.16(-1.32%) |
Dec 04, 2018 | 12.29 | 12.36 | 11.84 | 11.87 | 29,610,602 | -0.44(-3.58%) |
Dec 03, 2018 | 12.25 | 12.41 | 12.20 | 12.31 | 22,113,024 | +0.16(+1.35%) |
Nov 30, 2018 | 12.00 | 12.15 | 11.90 | 12.14 | 28,667,732 | +0.14(+1.19%) |
Nov 29, 2018 | 11.97 | 12.09 | 11.90 | 12.00 | 21,531,346 | +0.01(+0.06%) |
Nov 28, 2018 | 11.89 | 12.00 | 11.61 | 11.99 | 23,695,498 | +0.09(+0.78%) |
Nov 27, 2018 | 11.90 | 11.93 | 11.76 | 11.90 | 17,346,788 | +0.01(+0.06%) |
Nov 26, 2018 | 11.88 | 12.00 | 11.87 | 11.90 | 17,888,054 | +0.08(+0.66%) |
Nov 23, 2018 | 12.02 | 12.05 | 11.77 | 11.82 | 11,437,997 | -0.40(-3.26%) |
Nov 21, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.15(+1.24%) | |
Nov 20, 2018 | 12.27 | 12.33 | 12.00 | 12.07 | 21,861,214 | -0.33(-2.64%) |
Nov 19, 2018 | 12.24 | 12.42 | 12.22 | 12.39 | 22,873,380 | +0.10(+0.81%) |
Nov 16, 2018 | 12.21 | 12.34 | 12.18 | 12.29 | 14,306,668 | +0.08(+0.64%) |
Nov 15, 2018 | 12.01 | 12.26 | 11.88 | 12.22 | 25,930,326 | +0.16(+1.36%) |
Nov 14, 2018 | 12.34 | 12.41 | 12.01 | 12.05 | 20,970,016 | -0.17(-1.40%) |
Nov 13, 2018 | 12.45 | 12.59 | 12.17 | 12.22 | 20,909,494 | -0.21(-1.66%) |
Nov 12, 2018 | 12.56 | 12.60 | 12.41 | 12.43 | 18,281,858 | -0.04(-0.34%) |
Nov 09, 2018 | 12.38 | 12.56 | 12.33 | 12.47 | 14,224,722 | -0.02(-0.17%) |
Nov 08, 2018 | 12.41 | 12.66 | 12.39 | 12.49 | 19,974,202 | +0.04(+0.34%) |
Nov 07, 2018 | 12.56 | 12.64 | 12.33 | 12.45 | 13,612,309 | +0.04(+0.29%) |
Nov 06, 2018 | 12.30 | 12.42 | 12.20 | 12.41 | 13,757,588 | +0.14(+1.10%) |
Nov 05, 2018 | 12.12 | 12.30 | 12.08 | 12.28 | 15,747,569 | +0.28(+2.37%) |
Nov 02, 2018 | 12.26 | 12.32 | 11.92 | 11.99 | 20,819,474 | -0.21(-1.75%) |