Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.20 | 13.42 | 13.15 | 13.36 | 95,009 | +0.17(+1.29%) |
Jan 30, 2019 | 12.92 | 13.25 | 12.80 | 13.19 | 65,898 | +0.34(+2.64%) |
Jan 29, 2019 | 12.87 | 12.92 | 12.66 | 12.85 | 68,275 | +0.00(+0.00%) |
Jan 28, 2019 | 12.61 | 12.89 | 12.48 | 12.85 | 77,365 | -0.01(-0.06%) |
Jan 25, 2019 | 12.67 | 12.90 | 12.54 | 12.86 | 73,525 | +0.32(+2.53%) |
Jan 24, 2019 | 12.58 | 12.61 | 12.39 | 12.54 | 125,725 | +0.02(+0.18%) |
Jan 23, 2019 | 12.86 | 12.91 | 12.46 | 12.52 | 95,756 | -0.51(-3.90%) |
Jan 22, 2019 | 13.45 | 13.59 | 12.92 | 13.03 | 110,687 | -0.59(-4.33%) |
Jan 18, 2019 | 13.34 | 13.63 | 13.24 | 13.62 | 103,234 | +0.38(+2.84%) |
Jan 17, 2019 | 13.04 | 13.31 | 13.04 | 13.24 | 78,997 | +0.09(+0.67%) |
Jan 16, 2019 | 12.95 | 13.25 | 12.89 | 13.15 | 53,584 | +0.24(+1.83%) |
Jan 15, 2019 | 12.91 | 13.11 | 12.73 | 12.91 | 41,362 | +0.03(+0.23%) |
Jan 14, 2019 | 12.89 | 12.97 | 12.68 | 12.89 | 108,546 | -0.04(-0.29%) |
Jan 11, 2019 | 12.78 | 13.03 | 12.70 | 12.92 | 138,911 | +0.02(+0.17%) |
Jan 10, 2019 | 13.45 | 13.49 | 12.86 | 12.90 | 176,073 | -0.68(-4.99%) |
Jan 09, 2019 | 14.04 | 14.31 | 13.54 | 13.58 | 129,482 | -0.41(-2.90%) |
Jan 08, 2019 | 14.29 | 14.30 | 13.90 | 13.98 | 118,042 | -0.10(-0.73%) |
Jan 07, 2019 | 13.86 | 14.29 | 13.86 | 14.09 | 128,053 | +0.26(+1.87%) |
Jan 04, 2019 | 13.29 | 13.83 | 13.29 | 13.83 | 116,799 | +0.71(+5.45%) |
Jan 03, 2019 | 13.07 | 13.31 | 12.84 | 13.11 | 110,495 | +0.07(+0.51%) |
Jan 02, 2019 | 12.34 | 13.10 | 12.24 | 13.05 | 157,754 | +0.63(+5.11%) |
Dec 31, 2018 | 12.50 | 12.50 | 12.16 | 12.41 | 100,928 | +0.04(+0.30%) |
Dec 28, 2018 | 12.51 | 12.82 | 12.26 | 12.38 | 97,536 | -0.08(-0.65%) |
Dec 27, 2018 | 12.79 | 12.79 | 12.02 | 12.46 | 200,077 | -0.50(-3.87%) |
Dec 26, 2018 | 12.38 | 12.98 | 12.37 | 12.96 | 93,140 | +0.62(+5.02%) |
Dec 24, 2018 | 12.17 | 12.63 | 12.11 | 12.34 | 115,578 | +0.02(+0.18%) |
Dec 21, 2018 | 12.41 | 12.83 | 12.30 | 12.32 | 350,941 | -0.10(-0.77%) |
Dec 20, 2018 | 12.63 | 12.84 | 12.37 | 12.41 | 149,056 | -0.20(-1.58%) |
Dec 19, 2018 | 12.66 | 13.14 | 12.49 | 12.61 | 232,420 | -0.04(-0.35%) |
Dec 18, 2018 | 13.27 | 13.38 | 12.52 | 12.66 | 158,234 | -0.43(-3.32%) |
Dec 17, 2018 | 13.59 | 13.76 | 13.03 | 13.09 | 132,088 | -0.43(-3.16%) |
Dec 14, 2018 | 13.76 | 13.91 | 13.45 | 13.52 | 257,067 | -0.43(-3.07%) |
Dec 13, 2018 | 13.84 | 14.33 | 13.64 | 13.95 | 205,840 | +0.22(+1.61%) |
Dec 12, 2018 | 13.64 | 14.01 | 13.53 | 13.73 | 117,761 | +0.35(+2.59%) |
Dec 11, 2018 | 13.53 | 13.66 | 13.28 | 13.38 | 119,846 | +0.10(+0.72%) |
Dec 10, 2018 | 13.36 | 13.45 | 13.00 | 13.28 | 116,790 | -0.26(-1.91%) |
Dec 07, 2018 | 13.78 | 14.01 | 13.49 | 13.54 | 153,426 | -0.06(-0.43%) |
Dec 06, 2018 | 13.45 | 13.61 | 13.17 | 13.60 | 196,433 | +0.07(+0.54%) |
Dec 04, 2018 | 14.01 | 14.30 | 13.41 | 13.53 | 244,180 | -0.81(-5.66%) |
Dec 03, 2018 | 14.44 | 14.57 | 14.10 | 14.34 | 129,000 | +0.13(+0.88%) |
Nov 30, 2018 | 14.07 | 14.34 | 13.79 | 14.21 | 195,073 | +0.04(+0.31%) |
Nov 29, 2018 | 14.09 | 14.92 | 14.09 | 14.17 | 263,508 | +0.10(+0.68%) |
Nov 28, 2018 | 14.14 | 14.21 | 13.58 | 14.07 | 622,339 | -0.07(-0.52%) |
Nov 27, 2018 | 12.84 | 14.16 | 12.84 | 14.15 | 132,591 | +1.29(+10.03%) |
Nov 26, 2018 | 12.78 | 12.89 | 12.60 | 12.86 | 166,221 | +0.20(+1.57%) |
Nov 23, 2018 | 12.30 | 12.79 | 12.26 | 12.66 | 70,134 | +0.21(+1.66%) |
Nov 21, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.58(+4.91%) | |
Nov 20, 2018 | 12.16 | 12.16 | 11.51 | 11.87 | 580,273 | -0.43(-3.48%) |
Nov 19, 2018 | 12.50 | 12.69 | 12.16 | 12.30 | 142,227 | -0.28(-2.23%) |
Nov 16, 2018 | 12.72 | 12.89 | 12.45 | 12.58 | 210,402 | -0.25(-1.95%) |
Nov 15, 2018 | 12.65 | 12.87 | 12.60 | 12.83 | 89,705 | +0.13(+1.05%) |
Nov 14, 2018 | 12.70 | 12.89 | 12.49 | 12.69 | 131,389 | +0.10(+0.76%) |
Nov 13, 2018 | 12.94 | 13.20 | 12.50 | 12.60 | 179,814 | -0.24(-1.84%) |
Nov 12, 2018 | 13.06 | 13.08 | 12.78 | 12.83 | 176,797 | -0.28(-2.14%) |
Nov 09, 2018 | 13.64 | 13.64 | 12.92 | 13.11 | 287,454 | -0.75(-5.42%) |
Nov 08, 2018 | 14.45 | 14.45 | 13.76 | 13.87 | 262,467 | -0.59(-4.08%) |
Nov 07, 2018 | 15.55 | 15.64 | 14.35 | 14.46 | 409,541 | -1.96(-11.94%) |
Nov 06, 2018 | 16.00 | 16.42 | 15.94 | 16.42 | 388,810 | +0.39(+2.44%) |
Nov 05, 2018 | 16.03 | 16.11 | 15.89 | 16.03 | 168,628 | -0.01(-0.05%) |
Nov 02, 2018 | 16.03 | 16.47 | 15.94 | 16.03 | 273,618 | +0.00(+0.00%) |