Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.21 | 15.39 | 15.15 | 15.25 | 2,269,216 | -0.32(-2.04%) |
Jan 30, 2019 | 15.48 | 15.64 | 15.21 | 15.57 | 3,036,626 | +0.40(+2.67%) |
Jan 29, 2019 | 15.36 | 15.36 | 15.11 | 15.16 | 1,864,743 | -0.27(-1.75%) |
Jan 28, 2019 | 15.16 | 15.55 | 15.11 | 15.43 | 3,220,736 | -0.39(-2.43%) |
Jan 25, 2019 | 15.60 | 15.90 | 15.48 | 15.82 | 5,660,663 | +0.78(+5.19%) |
Jan 24, 2019 | 14.71 | 15.19 | 14.70 | 15.04 | 6,177,552 | +1.46(+10.78%) |
Jan 23, 2019 | 13.60 | 13.73 | 13.48 | 13.57 | 2,830,138 | +0.06(+0.43%) |
Jan 22, 2019 | 13.78 | 13.79 | 13.43 | 13.52 | 3,162,268 | -0.49(-3.51%) |
Jan 18, 2019 | 13.79 | 14.07 | 13.70 | 14.01 | 2,595,643 | +0.40(+2.97%) |
Jan 17, 2019 | 13.37 | 13.72 | 13.30 | 13.60 | 2,069,801 | -0.01(-0.07%) |
Jan 16, 2019 | 13.59 | 13.75 | 13.57 | 13.61 | 3,214,050 | +0.16(+1.22%) |
Jan 15, 2019 | 13.55 | 13.65 | 13.38 | 13.45 | 2,338,801 | +0.14(+1.09%) |
Jan 14, 2019 | 13.44 | 13.47 | 13.29 | 13.31 | 2,948,944 | -0.23(-1.71%) |
Jan 11, 2019 | 13.52 | 13.69 | 13.44 | 13.54 | 2,138,315 | -0.04(-0.28%) |
Jan 10, 2019 | 13.30 | 13.59 | 13.28 | 13.57 | 2,216,895 | +0.20(+1.51%) |
Jan 09, 2019 | 13.20 | 13.44 | 13.14 | 13.37 | 3,864,211 | +0.73(+5.79%) |
Jan 08, 2019 | 12.91 | 12.95 | 12.50 | 12.64 | 2,666,555 | +0.04(+0.31%) |
Jan 07, 2019 | 12.46 | 12.69 | 12.39 | 12.60 | 2,457,821 | +0.47(+3.89%) |
Jan 04, 2019 | 11.87 | 12.17 | 11.78 | 12.13 | 3,227,468 | +0.51(+4.39%) |
Jan 03, 2019 | 12.12 | 12.24 | 11.55 | 11.62 | 4,793,421 | -1.61(-12.15%) |
Jan 02, 2019 | 13.06 | 13.34 | 13.06 | 13.23 | 2,464,764 | -0.13(-1.01%) |
Dec 31, 2018 | 13.53 | 13.61 | 13.21 | 13.36 | 2,297,544 | +0.02(+0.14%) |
Dec 28, 2018 | 13.50 | 13.57 | 13.32 | 13.34 | 2,132,603 | +0.13(+0.95%) |
Dec 27, 2018 | 12.98 | 13.24 | 12.86 | 13.22 | 2,999,523 | +0.11(+0.81%) |
Dec 26, 2018 | 12.69 | 13.12 | 12.37 | 13.11 | 2,470,217 | +0.47(+3.73%) |
Dec 24, 2018 | 12.93 | 12.99 | 12.62 | 12.64 | 1,377,591 | -0.22(-1.72%) |
Dec 21, 2018 | 13.23 | 13.27 | 12.80 | 12.86 | 4,694,593 | +0.02(+0.15%) |
Dec 20, 2018 | 13.03 | 13.16 | 12.64 | 12.84 | 3,958,413 | +0.17(+1.37%) |
Dec 19, 2018 | 13.17 | 13.34 | 12.62 | 12.67 | 3,160,447 | -0.50(-3.80%) |
Dec 18, 2018 | 13.38 | 13.51 | 13.13 | 13.17 | 4,093,013 | +0.27(+2.09%) |
Dec 17, 2018 | 13.09 | 13.34 | 12.86 | 12.90 | 2,481,219 | -0.21(-1.62%) |
Dec 14, 2018 | 13.10 | 13.31 | 13.07 | 13.11 | 1,463,364 | -0.19(-1.44%) |
Dec 13, 2018 | 13.48 | 13.50 | 13.26 | 13.30 | 2,062,701 | +0.00(+0.00%) |
Dec 12, 2018 | 13.29 | 13.50 | 13.17 | 13.30 | 2,411,026 | +0.29(+2.21%) |
Dec 11, 2018 | 13.20 | 13.26 | 12.91 | 13.02 | 2,691,209 | +0.19(+1.49%) |
Dec 10, 2018 | 12.85 | 13.10 | 12.69 | 12.83 | 4,082,038 | +0.02(+0.15%) |
Dec 07, 2018 | 13.21 | 13.34 | 12.73 | 12.81 | 3,312,314 | -0.56(-4.16%) |
Dec 06, 2018 | 13.35 | 13.48 | 13.13 | 13.36 | 4,252,748 | -0.76(-5.36%) |
Dec 04, 2018 | 14.69 | 14.75 | 14.09 | 14.12 | 3,624,350 | -0.88(-5.88%) |
Dec 03, 2018 | 15.04 | 15.07 | 14.78 | 15.00 | 4,032,010 | +0.77(+5.39%) |
Nov 30, 2018 | 14.04 | 14.24 | 13.95 | 14.23 | 2,068,449 | +0.08(+0.54%) |
Nov 29, 2018 | 14.22 | 14.28 | 14.09 | 14.16 | 2,236,730 | +0.05(+0.34%) |
Nov 28, 2018 | 13.91 | 14.14 | 13.64 | 14.11 | 3,395,108 | +0.39(+2.87%) |
Nov 27, 2018 | 13.68 | 13.80 | 13.53 | 13.72 | 3,235,972 | -0.22(-1.58%) |
Nov 26, 2018 | 13.90 | 13.96 | 13.75 | 13.94 | 3,243,729 | +0.44(+3.27%) |
Nov 23, 2018 | 13.44 | 13.60 | 13.44 | 13.50 | 1,320,648 | -0.01(-0.07%) |
Nov 21, 2018 | 13.51 | 13.51 | 13.51 | 0 | +0.47(+3.60%) | |
Nov 20, 2018 | 12.89 | 13.29 | 12.83 | 13.04 | 4,026,502 | -0.21(-1.59%) |
Nov 19, 2018 | 13.54 | 13.57 | 13.21 | 13.25 | 3,370,191 | -0.20(-1.50%) |
Nov 16, 2018 | 13.24 | 13.54 | 13.21 | 13.45 | 5,588,891 | -0.26(-1.89%) |
Nov 15, 2018 | 13.10 | 13.73 | 13.08 | 13.71 | 8,182,545 | +0.18(+1.35%) |
Nov 14, 2018 | 13.65 | 13.75 | 13.37 | 13.53 | 3,272,702 | +0.11(+0.79%) |
Nov 13, 2018 | 13.16 | 13.68 | 13.16 | 13.42 | 6,639,790 | +0.27(+2.04%) |
Nov 12, 2018 | 13.33 | 13.37 | 13.09 | 13.15 | 4,564,610 | -1.04(-7.36%) |
Nov 09, 2018 | 14.24 | 14.37 | 14.01 | 14.20 | 3,129,745 | -0.08(-0.54%) |
Nov 08, 2018 | 14.22 | 14.54 | 14.21 | 14.27 | 4,014,129 | -0.26(-1.78%) |
Nov 07, 2018 | 14.68 | 14.71 | 14.42 | 14.53 | 3,283,595 | -0.25(-1.69%) |
Nov 06, 2018 | 14.57 | 14.87 | 14.57 | 14.78 | 3,348,609 | +0.20(+1.38%) |
Nov 05, 2018 | 14.77 | 14.78 | 14.43 | 14.58 | 5,488,539 | -0.58(-3.79%) |
Nov 02, 2018 | 15.36 | 15.43 | 14.93 | 15.15 | 3,823,714 | -0.14(-0.94%) |