Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.07 | 14.31 | 14.07 | 14.24 | 13,462 | +0.19(+1.32%) |
Jan 30, 2019 | 13.81 | 14.11 | 13.81 | 14.06 | 13,071 | +0.32(+2.35%) |
Jan 29, 2019 | 13.87 | 13.88 | 13.71 | 13.73 | 13,252 | -0.19(-1.36%) |
Jan 28, 2019 | 13.94 | 13.94 | 13.83 | 13.92 | 13,585 | -0.11(-0.81%) |
Jan 25, 2019 | 13.88 | 14.09 | 13.87 | 14.04 | 14,405 | +0.25(+1.85%) |
Jan 24, 2019 | 13.77 | 13.80 | 13.66 | 13.78 | 11,031 | +0.14(+1.00%) |
Jan 23, 2019 | 13.74 | 13.82 | 13.53 | 13.64 | 22,510 | +0.02(+0.14%) |
Jan 22, 2019 | 13.87 | 13.87 | 13.57 | 13.63 | 9,195 | -0.25(-1.83%) |
Jan 18, 2019 | 13.75 | 13.98 | 13.75 | 13.88 | 15,426 | +0.21(+1.50%) |
Jan 17, 2019 | 13.48 | 13.74 | 13.47 | 13.67 | 51,601 | +0.10(+0.72%) |
Jan 16, 2019 | 13.58 | 13.66 | 13.55 | 13.58 | 13,578 | -0.01(-0.07%) |
Jan 15, 2019 | 13.41 | 13.61 | 13.41 | 13.59 | 10,360 | +0.21(+1.54%) |
Jan 14, 2019 | 13.39 | 13.44 | 13.30 | 13.38 | 11,245 | -0.12(-0.87%) |
Jan 11, 2019 | 13.42 | 13.52 | 13.37 | 13.50 | 23,088 | +0.02(+0.15%) |
Jan 10, 2019 | 13.43 | 13.49 | 13.27 | 13.48 | 12,090 | +0.07(+0.55%) |
Jan 09, 2019 | 13.39 | 13.46 | 13.39 | 13.40 | 8,175 | +0.13(+1.00%) |
Jan 08, 2019 | 13.25 | 13.32 | 13.08 | 13.27 | 9,905 | +0.13(+0.97%) |
Jan 07, 2019 | 12.97 | 13.21 | 12.92 | 13.15 | 10,960 | +0.24(+1.90%) |
Jan 04, 2019 | 12.55 | 12.96 | 12.53 | 12.90 | 10,931 | +0.50(+4.03%) |
Jan 03, 2019 | 12.58 | 12.60 | 12.40 | 12.40 | 2,511 | -0.33(-2.61%) |
Jan 02, 2019 | 12.42 | 12.81 | 12.42 | 12.73 | 8,506 | +0.15(+1.17%) |
Dec 31, 2018 | 12.72 | 12.72 | 12.58 | 12.59 | 7,866 | +0.02(+0.16%) |
Dec 28, 2018 | 12.62 | 12.78 | 12.52 | 12.57 | 8,683 | +0.27(+2.19%) |
Dec 27, 2018 | 12.27 | 12.30 | 12.27 | 12.30 | 659 | -0.13(-1.02%) |
Dec 26, 2018 | 11.87 | 12.43 | 11.87 | 12.43 | 27,335 | +0.50(+4.16%) |
Dec 24, 2018 | 12.13 | 12.13 | 11.92 | 11.93 | 3,388 | -0.31(-2.51%) |
Dec 21, 2018 | 12.57 | 12.57 | 12.22 | 12.24 | 2,156 | -0.32(-2.52%) |
Dec 20, 2018 | 12.77 | 12.80 | 12.40 | 12.55 | 6,967 | -0.25(-1.94%) |
Dec 19, 2018 | 13.12 | 13.19 | 12.80 | 12.80 | 24,686 | -0.21(-1.60%) |
Dec 18, 2018 | 13.01 | 13.07 | 12.95 | 13.01 | 2,469 | +0.16(+1.28%) |
Dec 17, 2018 | 13.19 | 13.21 | 12.81 | 12.84 | 12,483 | -0.46(-3.44%) |
Dec 14, 2018 | 13.39 | 13.47 | 13.29 | 13.30 | 17,457 | -0.25(-1.87%) |
Dec 13, 2018 | 13.74 | 13.74 | 13.51 | 13.56 | 13,898 | -0.19(-1.35%) |
Dec 12, 2018 | 13.68 | 13.78 | 13.68 | 13.74 | 7,763 | +0.24(+1.80%) |
Dec 11, 2018 | 13.56 | 13.58 | 13.35 | 13.50 | 27,085 | +0.12(+0.87%) |
Dec 10, 2018 | 13.27 | 13.40 | 13.13 | 13.38 | 23,565 | +0.11(+0.81%) |
Dec 07, 2018 | 13.58 | 13.69 | 13.27 | 13.27 | 1,437 | -0.24(-1.74%) |
Dec 06, 2018 | 13.32 | 13.51 | 13.22 | 13.51 | 2,298 | -0.04(-0.28%) |
Dec 04, 2018 | 14.01 | 14.01 | 13.55 | 13.55 | 4,210 | -0.57(-4.07%) |
Dec 03, 2018 | 14.15 | 14.16 | 14.01 | 14.12 | 4,088 | +0.29(+2.11%) |
Nov 30, 2018 | 13.73 | 13.86 | 13.63 | 13.83 | 19,819 | +0.11(+0.78%) |
Nov 29, 2018 | 13.60 | 13.75 | 13.55 | 13.72 | 40,426 | +0.02(+0.14%) |
Nov 28, 2018 | 13.51 | 13.75 | 13.35 | 13.70 | 82,423 | +0.47(+3.53%) |
Nov 27, 2018 | 13.16 | 13.26 | 13.15 | 13.23 | 21,842 | -0.07(-0.51%) |
Nov 26, 2018 | 13.24 | 13.30 | 13.16 | 13.30 | 15,250 | +0.28(+2.17%) |
Nov 23, 2018 | 13.01 | 13.02 | 12.97 | 13.02 | 1,334 | -0.01(-0.08%) |
Nov 21, 2018 | 13.03 | 13.03 | 13.03 | 0 | +0.26(+2.03%) | |
Nov 20, 2018 | 12.62 | 12.95 | 12.59 | 12.77 | 17,568 | -0.11(-0.88%) |
Nov 19, 2018 | 13.54 | 13.54 | 12.88 | 12.88 | 11,571 | -0.66(-4.89%) |
Nov 16, 2018 | 13.51 | 13.55 | 13.42 | 13.55 | 34,299 | -0.08(-0.55%) |
Nov 15, 2018 | 13.40 | 13.62 | 13.28 | 13.62 | 32,786 | +0.22(+1.65%) |
Nov 14, 2018 | 13.46 | 13.48 | 13.32 | 13.40 | 7,249 | -0.06(-0.48%) |
Nov 13, 2018 | 13.34 | 13.46 | 13.34 | 13.46 | 1,101 | +0.14(+1.04%) |
Nov 12, 2018 | 13.27 | 13.32 | 13.27 | 13.32 | 5,705 | -0.41(-2.95%) |
Nov 09, 2018 | 13.88 | 13.88 | 13.60 | 13.73 | 8,215 | -0.21(-1.52%) |
Nov 08, 2018 | 14.13 | 14.13 | 13.93 | 13.94 | 9,013 | -0.18(-1.25%) |
Nov 07, 2018 | 13.85 | 14.12 | 13.85 | 14.12 | 21,670 | +0.44(+3.20%) |
Nov 06, 2018 | 13.77 | 13.83 | 13.65 | 13.68 | 6,190 | +0.06(+0.42%) |
Nov 05, 2018 | 13.62 | 13.67 | 13.58 | 13.62 | 1,270 | -0.07(-0.49%) |
Nov 02, 2018 | 13.85 | 13.92 | 13.64 | 13.69 | 16,019 | -0.10(-0.71%) |