Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.17 | 13.39 | 13.13 | 13.33 | 95,175 | +0.17(+1.29%) |
Jan 30, 2019 | 12.90 | 13.23 | 12.77 | 13.16 | 66,014 | +0.34(+2.64%) |
Jan 29, 2019 | 12.85 | 12.90 | 12.63 | 12.83 | 68,395 | +0.00(+0.00%) |
Jan 28, 2019 | 12.58 | 12.86 | 12.46 | 12.83 | 77,501 | -0.01(-0.06%) |
Jan 25, 2019 | 12.65 | 12.88 | 12.52 | 12.83 | 73,654 | +0.32(+2.53%) |
Jan 24, 2019 | 12.55 | 12.59 | 12.37 | 12.52 | 125,946 | +0.02(+0.18%) |
Jan 23, 2019 | 12.83 | 12.89 | 12.44 | 12.50 | 95,924 | -0.51(-3.90%) |
Jan 22, 2019 | 13.42 | 13.57 | 12.90 | 13.00 | 110,880 | -0.59(-4.33%) |
Jan 18, 2019 | 13.32 | 13.61 | 13.22 | 13.59 | 103,414 | +0.38(+2.84%) |
Jan 17, 2019 | 13.02 | 13.28 | 13.01 | 13.22 | 79,136 | +0.09(+0.67%) |
Jan 16, 2019 | 12.93 | 13.22 | 12.87 | 13.13 | 53,677 | +0.24(+1.83%) |
Jan 15, 2019 | 12.89 | 13.09 | 12.71 | 12.89 | 41,435 | +0.03(+0.23%) |
Jan 14, 2019 | 12.86 | 12.94 | 12.66 | 12.86 | 108,736 | -0.04(-0.29%) |
Jan 11, 2019 | 12.75 | 13.01 | 12.68 | 12.90 | 139,154 | +0.02(+0.17%) |
Jan 10, 2019 | 13.42 | 13.47 | 12.83 | 12.88 | 176,381 | -0.68(-4.99%) |
Jan 09, 2019 | 14.01 | 14.28 | 13.51 | 13.55 | 129,709 | -0.40(-2.90%) |
Jan 08, 2019 | 14.26 | 14.28 | 13.87 | 13.96 | 118,249 | -0.10(-0.73%) |
Jan 07, 2019 | 13.83 | 14.26 | 13.83 | 14.06 | 128,278 | +0.26(+1.87%) |
Jan 04, 2019 | 13.27 | 13.80 | 13.27 | 13.80 | 117,004 | +0.71(+5.45%) |
Jan 03, 2019 | 13.05 | 13.28 | 12.82 | 13.09 | 110,689 | +0.07(+0.51%) |
Jan 02, 2019 | 12.32 | 13.08 | 12.22 | 13.02 | 158,030 | +0.63(+5.11%) |
Dec 31, 2018 | 12.48 | 12.48 | 12.14 | 12.39 | 101,104 | +0.04(+0.30%) |
Dec 28, 2018 | 12.49 | 12.79 | 12.24 | 12.36 | 97,707 | -0.08(-0.65%) |
Dec 27, 2018 | 12.77 | 12.77 | 11.99 | 12.44 | 200,428 | -0.50(-3.87%) |
Dec 26, 2018 | 12.36 | 12.96 | 12.35 | 12.94 | 93,303 | +0.62(+5.02%) |
Dec 24, 2018 | 12.15 | 12.61 | 12.09 | 12.32 | 115,781 | +0.02(+0.18%) |
Dec 21, 2018 | 12.39 | 12.80 | 12.28 | 12.30 | 351,556 | -0.10(-0.77%) |
Dec 20, 2018 | 12.61 | 12.82 | 12.35 | 12.39 | 149,317 | -0.20(-1.58%) |
Dec 19, 2018 | 12.64 | 13.11 | 12.47 | 12.59 | 232,827 | -0.04(-0.35%) |
Dec 18, 2018 | 13.25 | 13.35 | 12.50 | 12.63 | 158,511 | -0.43(-3.32%) |
Dec 17, 2018 | 13.57 | 13.74 | 13.00 | 13.07 | 132,319 | -0.43(-3.16%) |
Dec 14, 2018 | 13.73 | 13.89 | 13.42 | 13.50 | 257,518 | -0.43(-3.07%) |
Dec 13, 2018 | 13.81 | 14.31 | 13.62 | 13.92 | 206,200 | +0.22(+1.61%) |
Dec 12, 2018 | 13.62 | 13.98 | 13.50 | 13.70 | 117,967 | +0.35(+2.59%) |
Dec 11, 2018 | 13.50 | 13.64 | 13.26 | 13.36 | 120,056 | +0.10(+0.72%) |
Dec 10, 2018 | 13.34 | 13.42 | 12.97 | 13.26 | 116,994 | -0.26(-1.90%) |
Dec 07, 2018 | 13.76 | 13.98 | 13.47 | 13.52 | 153,695 | -0.06(-0.43%) |
Dec 06, 2018 | 13.43 | 13.58 | 13.14 | 13.58 | 196,777 | +0.07(+0.55%) |
Dec 04, 2018 | 13.98 | 14.28 | 13.39 | 13.50 | 244,608 | -0.81(-5.66%) |
Dec 03, 2018 | 14.42 | 14.54 | 14.08 | 14.31 | 129,226 | +0.13(+0.88%) |
Nov 30, 2018 | 14.05 | 14.31 | 13.77 | 14.19 | 195,414 | +0.04(+0.31%) |
Nov 29, 2018 | 14.06 | 14.89 | 14.06 | 14.14 | 263,970 | +0.10(+0.68%) |
Nov 28, 2018 | 14.11 | 14.19 | 13.55 | 14.05 | 623,429 | -0.07(-0.52%) |
Nov 27, 2018 | 12.82 | 14.14 | 12.82 | 14.12 | 132,823 | +1.29(+10.03%) |
Nov 26, 2018 | 12.75 | 12.86 | 12.58 | 12.83 | 166,513 | +0.20(+1.57%) |
Nov 23, 2018 | 12.28 | 12.77 | 12.24 | 12.63 | 70,256 | +0.21(+1.66%) |
Nov 21, 2018 | 12.43 | 12.43 | 12.43 | 0 | +0.58(+4.91%) | |
Nov 20, 2018 | 12.14 | 12.14 | 11.49 | 11.85 | 581,290 | -0.43(-3.48%) |
Nov 19, 2018 | 12.48 | 12.66 | 12.14 | 12.27 | 142,476 | -0.28(-2.23%) |
Nov 16, 2018 | 12.70 | 12.86 | 12.43 | 12.55 | 210,770 | -0.25(-1.95%) |
Nov 15, 2018 | 12.63 | 12.85 | 12.58 | 12.80 | 89,862 | +0.13(+1.04%) |
Nov 14, 2018 | 12.68 | 12.87 | 12.47 | 12.67 | 131,619 | +0.10(+0.76%) |
Nov 13, 2018 | 12.91 | 13.18 | 12.48 | 12.58 | 180,129 | -0.24(-1.84%) |
Nov 12, 2018 | 13.03 | 13.05 | 12.75 | 12.81 | 177,107 | -0.28(-2.14%) |
Nov 09, 2018 | 13.61 | 13.61 | 12.90 | 13.09 | 287,958 | -0.75(-5.42%) |
Nov 08, 2018 | 14.42 | 14.42 | 13.73 | 13.84 | 262,926 | -0.59(-4.08%) |
Nov 07, 2018 | 15.53 | 15.61 | 14.33 | 14.43 | 410,258 | -1.96(-11.94%) |
Nov 06, 2018 | 15.97 | 16.40 | 15.92 | 16.39 | 389,491 | +0.39(+2.44%) |
Nov 05, 2018 | 16.01 | 16.08 | 15.86 | 16.00 | 168,923 | -0.01(-0.05%) |
Nov 02, 2018 | 16.01 | 16.44 | 15.91 | 16.01 | 274,097 | +0.00(+0.00%) |