Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.19 | 13.29 | 13.05 | 13.29 | 3,623,531 | +0.07(+0.53%) |
Jan 30, 2019 | 13.18 | 13.28 | 13.09 | 13.22 | 3,108,733 | +0.12(+0.89%) |
Jan 29, 2019 | 13.00 | 13.11 | 12.98 | 13.10 | 2,100,570 | +0.10(+0.78%) |
Jan 28, 2019 | 12.80 | 13.10 | 12.79 | 13.00 | 2,553,024 | +0.20(+1.58%) |
Jan 25, 2019 | 12.59 | 12.82 | 12.59 | 12.80 | 2,380,612 | +0.23(+1.79%) |
Jan 24, 2019 | 12.55 | 12.66 | 12.48 | 12.58 | 1,965,790 | +0.03(+0.25%) |
Jan 23, 2019 | 12.54 | 12.60 | 12.44 | 12.55 | 2,747,934 | +0.05(+0.37%) |
Jan 22, 2019 | 12.58 | 12.59 | 12.39 | 12.50 | 2,990,269 | -0.09(-0.74%) |
Jan 18, 2019 | 12.55 | 12.60 | 12.48 | 12.59 | 1,785,652 | +0.10(+0.81%) |
Jan 17, 2019 | 12.39 | 12.53 | 12.35 | 12.49 | 2,357,684 | +0.08(+0.63%) |
Jan 16, 2019 | 12.33 | 12.48 | 12.26 | 12.41 | 2,693,074 | +0.13(+1.07%) |
Jan 15, 2019 | 12.17 | 12.37 | 12.11 | 12.28 | 3,212,076 | +0.12(+0.96%) |
Jan 14, 2019 | 12.19 | 12.34 | 12.14 | 12.17 | 3,747,926 | -0.07(-0.57%) |
Jan 11, 2019 | 12.18 | 12.24 | 12.07 | 12.24 | 3,000,448 | +0.09(+0.70%) |
Jan 10, 2019 | 12.08 | 12.27 | 12.00 | 12.15 | 3,699,372 | +0.02(+0.13%) |
Jan 09, 2019 | 12.14 | 12.17 | 11.97 | 12.13 | 4,346,175 | +0.05(+0.45%) |
Jan 08, 2019 | 11.75 | 12.10 | 11.69 | 12.08 | 3,538,412 | +0.42(+3.59%) |
Jan 07, 2019 | 11.28 | 11.77 | 11.23 | 11.66 | 5,577,050 | +0.43(+3.87%) |
Jan 04, 2019 | 11.11 | 11.39 | 11.04 | 11.23 | 3,337,368 | +0.23(+2.12%) |
Jan 03, 2019 | 10.95 | 11.31 | 10.95 | 10.99 | 4,569,689 | +0.03(+0.28%) |
Jan 02, 2019 | 11.02 | 11.05 | 10.84 | 10.96 | 4,861,323 | -0.21(-1.91%) |
Dec 31, 2018 | 11.26 | 11.30 | 10.93 | 11.18 | 2,770,988 | -0.08(-0.68%) |
Dec 28, 2018 | 11.43 | 11.49 | 11.11 | 11.25 | 2,582,759 | -0.02(-0.20%) |
Dec 27, 2018 | 11.20 | 11.30 | 10.91 | 11.27 | 3,684,779 | -0.02(-0.20%) |
Dec 26, 2018 | 10.83 | 11.30 | 10.79 | 11.30 | 4,384,054 | +0.47(+4.36%) |
Dec 24, 2018 | 11.09 | 11.18 | 10.80 | 10.83 | 1,841,016 | -0.34(-3.07%) |
Dec 21, 2018 | 11.28 | 11.46 | 11.15 | 11.17 | 5,600,470 | -0.04(-0.34%) |
Dec 20, 2018 | 11.44 | 11.45 | 11.08 | 11.21 | 4,371,416 | -0.26(-2.26%) |
Dec 19, 2018 | 11.62 | 11.66 | 11.40 | 11.46 | 4,961,611 | -0.21(-1.76%) |
Dec 18, 2018 | 11.70 | 11.91 | 11.62 | 11.67 | 3,810,020 | +0.03(+0.26%) |
Dec 17, 2018 | 12.51 | 12.54 | 11.63 | 11.64 | 4,508,304 | -0.88(-7.05%) |
Dec 14, 2018 | 12.29 | 12.53 | 12.29 | 12.52 | 4,528,011 | +0.16(+1.29%) |
Dec 13, 2018 | 12.35 | 12.45 | 12.26 | 12.36 | 4,143,736 | +0.05(+0.37%) |
Dec 12, 2018 | 12.58 | 12.58 | 12.17 | 12.32 | 4,369,247 | -0.18(-1.46%) |
Dec 11, 2018 | 12.64 | 12.73 | 12.49 | 12.50 | 5,011,686 | -0.09(-0.73%) |
Dec 10, 2018 | 12.72 | 12.74 | 12.51 | 12.59 | 3,839,422 | -0.11(-0.84%) |
Dec 07, 2018 | 12.74 | 12.83 | 12.58 | 12.70 | 3,257,728 | -0.07(-0.54%) |
Dec 06, 2018 | 12.22 | 12.82 | 12.07 | 12.77 | 6,709,786 | +0.48(+3.90%) |
Dec 04, 2018 | 12.57 | 12.57 | 12.27 | 12.29 | 3,958,198 | -0.27(-2.18%) |
Dec 03, 2018 | 12.63 | 12.66 | 12.33 | 12.56 | 4,583,697 | +0.01(+0.06%) |
Nov 30, 2018 | 12.10 | 12.58 | 12.10 | 12.55 | 9,965,227 | +0.49(+4.04%) |
Nov 29, 2018 | 12.10 | 12.20 | 11.94 | 12.07 | 6,158,453 | -0.11(-0.87%) |
Nov 28, 2018 | 11.99 | 12.22 | 11.91 | 12.17 | 8,064,778 | +0.19(+1.59%) |
Nov 27, 2018 | 11.90 | 12.07 | 11.86 | 11.98 | 9,327,509 | +0.08(+0.64%) |
Nov 26, 2018 | 11.74 | 11.91 | 11.72 | 11.91 | 3,376,223 | +0.19(+1.62%) |
Nov 23, 2018 | 11.78 | 11.85 | 11.68 | 11.72 | 1,639,774 | -0.06(-0.52%) |
Nov 21, 2018 | 11.78 | 11.78 | 11.78 | 0 | +0.11(+0.98%) | |
Nov 20, 2018 | 11.59 | 11.70 | 11.59 | 11.66 | 5,019,526 | -0.02(-0.13%) |
Nov 19, 2018 | 11.72 | 11.85 | 11.63 | 11.68 | 4,154,756 | -0.08(-0.65%) |
Nov 16, 2018 | 11.64 | 11.76 | 11.61 | 11.75 | 3,777,593 | +0.08(+0.65%) |
Nov 15, 2018 | 11.95 | 11.98 | 11.63 | 11.68 | 4,703,162 | -0.30(-2.54%) |
Nov 14, 2018 | 12.25 | 12.33 | 11.98 | 11.98 | 4,692,263 | -0.21(-1.75%) |
Nov 13, 2018 | 12.22 | 12.28 | 12.12 | 12.20 | 5,235,215 | -0.03(-0.25%) |
Nov 12, 2018 | 12.26 | 12.45 | 12.20 | 12.23 | 2,459,683 | -0.05(-0.43%) |
Nov 09, 2018 | 12.26 | 12.48 | 12.26 | 12.28 | 3,828,330 | -0.01(-0.06%) |
Nov 08, 2018 | 12.27 | 12.32 | 12.16 | 12.29 | 2,825,438 | +0.01(+0.06%) |
Nov 07, 2018 | 12.17 | 12.35 | 12.17 | 12.28 | 3,733,000 | +0.17(+1.38%) |
Nov 06, 2018 | 12.23 | 12.26 | 12.02 | 12.11 | 6,067,935 | -0.10(-0.81%) |
Nov 05, 2018 | 11.97 | 12.32 | 11.97 | 12.21 | 3,893,923 | +0.26(+2.16%) |
Nov 02, 2018 | 12.25 | 12.29 | 11.76 | 11.95 | 4,491,733 | -0.27(-2.24%) |