Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.26 | 13.71 | 13.26 | 13.65 | 132,712 | +0.33(+2.48%) |
Jan 30, 2019 | 12.92 | 13.36 | 12.79 | 13.32 | 126,441 | +0.47(+3.66%) |
Jan 29, 2019 | 12.97 | 12.99 | 12.69 | 12.85 | 305,069 | -0.13(-1.00%) |
Jan 28, 2019 | 12.88 | 13.00 | 12.70 | 12.98 | 119,669 | +0.00(+0.00%) |
Jan 25, 2019 | 12.75 | 12.99 | 12.64 | 12.98 | 239,300 | +0.32(+2.53%) |
Jan 24, 2019 | 12.48 | 12.67 | 12.27 | 12.66 | 108,334 | +0.10(+0.80%) |
Jan 23, 2019 | 12.37 | 12.66 | 10.69 | 12.56 | 105,218 | +0.21(+1.70%) |
Jan 22, 2019 | 12.32 | 12.44 | 12.25 | 12.35 | 116,470 | -0.08(-0.64%) |
Jan 18, 2019 | 12.46 | 12.48 | 12.26 | 12.43 | 185,800 | -0.02(-0.16%) |
Jan 17, 2019 | 12.41 | 12.66 | 12.35 | 12.45 | 123,002 | +0.03(+0.24%) |
Jan 16, 2019 | 12.45 | 12.63 | 12.33 | 12.42 | 159,716 | +0.00(+0.00%) |
Jan 15, 2019 | 11.70 | 12.43 | 11.68 | 12.42 | 275,334 | +0.74(+6.34%) |
Jan 14, 2019 | 11.74 | 11.88 | 11.49 | 11.68 | 153,889 | -0.13(-1.10%) |
Jan 11, 2019 | 11.21 | 11.87 | 11.15 | 11.81 | 212,300 | +0.54(+4.79%) |
Jan 10, 2019 | 11.01 | 11.30 | 10.99 | 11.27 | 167,141 | +0.18(+1.62%) |
Jan 09, 2019 | 11.11 | 11.40 | 11.05 | 11.09 | 198,393 | -0.02(-0.18%) |
Jan 08, 2019 | 11.01 | 11.16 | 10.94 | 11.11 | 171,304 | +0.18(+1.65%) |
Jan 07, 2019 | 10.50 | 11.08 | 10.47 | 10.93 | 197,932 | +0.39(+3.70%) |
Jan 04, 2019 | 10.11 | 10.59 | 10.11 | 10.54 | 225,800 | +0.51(+5.08%) |
Jan 03, 2019 | 10.45 | 10.45 | 9.970 | 10.03 | 268,395 | -0.43(-4.11%) |
Jan 02, 2019 | 10.10 | 10.58 | 10.00 | 10.46 | 193,303 | +0.29(+2.85%) |
Dec 31, 2018 | 10.31 | 10.58 | 10.11 | 10.17 | 199,900 | -0.16(-1.55%) |
Dec 28, 2018 | 10.33 | 10.59 | 10.28 | 10.33 | 132,500 | +0.00(+0.00%) |
Dec 27, 2018 | 10.54 | 10.54 | 10.10 | 10.33 | 152,149 | -0.31(-2.91%) |
Dec 26, 2018 | 10.48 | 10.68 | 10.17 | 10.64 | 179,428 | +0.29(+2.80%) |
Dec 24, 2018 | 10.32 | 10.52 | 10.12 | 10.35 | 80,600 | -0.06(-0.58%) |
Dec 21, 2018 | 10.41 | 10.72 | 10.32 | 10.41 | 391,800 | +0.00(+0.00%) |
Dec 20, 2018 | 10.73 | 10.89 | 10.37 | 10.41 | 405,828 | -0.51(-4.67%) |
Dec 19, 2018 | 11.74 | 11.83 | 10.75 | 10.92 | 284,369 | -0.79(-6.75%) |
Dec 18, 2018 | 11.80 | 12.10 | 11.60 | 11.71 | 270,790 | -0.10(-0.85%) |
Dec 17, 2018 | 12.20 | 12.20 | 11.66 | 11.81 | 243,513 | -0.47(-3.83%) |
Dec 14, 2018 | 12.59 | 12.59 | 12.16 | 12.28 | 143,200 | -0.38(-3.00%) |
Dec 13, 2018 | 12.62 | 12.78 | 12.55 | 12.66 | 151,719 | +0.09(+0.72%) |
Dec 12, 2018 | 12.57 | 12.74 | 12.56 | 12.57 | 256,486 | +0.03(+0.24%) |
Dec 11, 2018 | 12.62 | 12.79 | 12.46 | 12.54 | 94,242 | +0.00(+0.00%) |
Dec 10, 2018 | 12.57 | 12.77 | 12.45 | 12.54 | 176,560 | -0.06(-0.48%) |
Dec 07, 2018 | 12.49 | 12.72 | 12.25 | 12.60 | 184,600 | +0.10(+0.80%) |
Dec 06, 2018 | 12.59 | 12.75 | 12.22 | 12.50 | 190,391 | -0.15(-1.19%) |
Dec 04, 2018 | 13.05 | 13.35 | 12.53 | 12.65 | 166,500 | -0.43(-3.29%) |
Dec 03, 2018 | 12.98 | 13.15 | 12.88 | 13.08 | 142,480 | +0.19(+1.47%) |
Nov 30, 2018 | 13.03 | 13.28 | 12.61 | 12.89 | 186,600 | -0.21(-1.60%) |
Nov 29, 2018 | 13.11 | 13.51 | 13.06 | 13.10 | 191,561 | -0.04(-0.30%) |
Nov 28, 2018 | 12.84 | 13.33 | 12.84 | 13.14 | 187,802 | +0.36(+2.82%) |
Nov 27, 2018 | 12.77 | 12.98 | 12.59 | 12.78 | 198,492 | -0.07(-0.54%) |
Nov 26, 2018 | 12.88 | 12.92 | 12.58 | 12.85 | 216,021 | +0.06(+0.47%) |
Nov 23, 2018 | 12.75 | 13.01 | 12.72 | 12.79 | 61,600 | -0.03(-0.23%) |
Nov 21, 2018 | 12.82 | 12.82 | 12.82 | 0 | +0.37(+2.97%) | |
Nov 20, 2018 | 12.89 | 12.92 | 12.32 | 12.45 | 315,903 | -0.47(-3.64%) |
Nov 19, 2018 | 13.27 | 13.38 | 12.79 | 12.92 | 218,961 | -0.40(-3.00%) |
Nov 16, 2018 | 13.47 | 13.80 | 13.16 | 13.32 | 254,700 | -0.16(-1.19%) |
Nov 15, 2018 | 13.03 | 13.50 | 12.87 | 13.48 | 244,659 | +0.46(+3.53%) |
Nov 14, 2018 | 13.32 | 13.40 | 12.74 | 13.02 | 326,543 | -0.24(-1.81%) |
Nov 13, 2018 | 14.25 | 14.25 | 13.19 | 13.26 | 360,362 | -0.84(-5.92%) |
Nov 12, 2018 | 13.15 | 14.14 | 13.10 | 14.10 | 419,895 | +0.70(+5.19%) |
Nov 09, 2018 | 14.90 | 14.91 | 13.01 | 13.40 | 790,700 | -1.77(-11.67%) |
Nov 08, 2018 | 14.99 | 15.33 | 14.99 | 15.17 | 252,046 | +0.12(+0.80%) |
Nov 07, 2018 | 14.59 | 15.06 | 14.56 | 15.05 | 211,571 | +0.50(+3.44%) |
Nov 06, 2018 | 14.31 | 14.83 | 14.21 | 14.55 | 185,175 | +0.16(+1.11%) |
Nov 05, 2018 | 14.64 | 14.94 | 14.30 | 14.39 | 204,655 | -0.26(-1.77%) |
Nov 02, 2018 | 14.45 | 14.91 | 14.45 | 14.65 | 164,700 | +0.03(+0.21%) |