Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.82 | 13.48 | 12.65 | 13.45 | 2,151,044 | +0.69(+5.41%) |
Jan 30, 2019 | 12.51 | 12.77 | 12.27 | 12.76 | 3,052,223 | +0.31(+2.49%) |
Jan 29, 2019 | 12.13 | 12.53 | 11.84 | 12.45 | 1,713,052 | +0.19(+1.55%) |
Jan 28, 2019 | 12.25 | 12.50 | 12.18 | 12.26 | 2,027,210 | -0.08(-0.65%) |
Jan 25, 2019 | 12.49 | 12.85 | 12.19 | 12.34 | 2,669,400 | -0.05(-0.40%) |
Jan 24, 2019 | 12.29 | 12.48 | 12.26 | 12.39 | 1,961,916 | +0.15(+1.23%) |
Jan 23, 2019 | 12.15 | 12.33 | 11.99 | 12.24 | 1,384,276 | +0.17(+1.41%) |
Jan 22, 2019 | 12.49 | 12.58 | 12.01 | 12.07 | 1,469,883 | -0.47(-3.75%) |
Jan 18, 2019 | 12.60 | 12.68 | 12.45 | 12.54 | 1,300,400 | -0.03(-0.24%) |
Jan 17, 2019 | 12.48 | 12.67 | 12.40 | 12.57 | 1,366,837 | +0.04(+0.32%) |
Jan 16, 2019 | 12.62 | 12.73 | 12.49 | 12.53 | 1,335,812 | -0.08(-0.63%) |
Jan 15, 2019 | 12.61 | 12.68 | 12.45 | 12.61 | 1,706,959 | +0.04(+0.32%) |
Jan 14, 2019 | 12.67 | 12.74 | 12.46 | 12.57 | 2,113,800 | -0.06(-0.48%) |
Jan 11, 2019 | 12.54 | 12.86 | 12.54 | 12.63 | 880,000 | -0.01(-0.08%) |
Jan 10, 2019 | 12.62 | 12.80 | 12.37 | 12.64 | 1,360,221 | +0.04(+0.32%) |
Jan 09, 2019 | 12.23 | 12.71 | 11.98 | 12.60 | 2,391,735 | +0.45(+3.70%) |
Jan 08, 2019 | 12.18 | 12.32 | 11.96 | 12.15 | 1,727,798 | +0.09(+0.75%) |
Jan 07, 2019 | 11.81 | 12.25 | 11.61 | 12.06 | 2,862,251 | +0.29(+2.46%) |
Jan 04, 2019 | 11.45 | 11.90 | 11.39 | 11.77 | 1,849,000 | +0.42(+3.70%) |
Jan 03, 2019 | 11.28 | 11.66 | 11.09 | 11.35 | 1,041,539 | -0.01(-0.09%) |
Jan 02, 2019 | 10.79 | 11.48 | 10.67 | 11.36 | 1,569,144 | +0.43(+3.93%) |
Dec 31, 2018 | 11.10 | 11.22 | 10.67 | 10.93 | 1,258,900 | -0.14(-1.26%) |
Dec 28, 2018 | 11.01 | 11.33 | 10.89 | 11.07 | 1,633,900 | +0.07(+0.64%) |
Dec 27, 2018 | 10.89 | 11.25 | 10.50 | 11.00 | 2,632,361 | -0.07(-0.63%) |
Dec 26, 2018 | 10.65 | 11.08 | 10.37 | 11.07 | 1,285,622 | +0.49(+4.63%) |
Dec 24, 2018 | 10.79 | 10.87 | 10.55 | 10.58 | 701,900 | -0.25(-2.31%) |
Dec 21, 2018 | 11.31 | 11.48 | 10.81 | 10.83 | 6,313,100 | -0.65(-5.66%) |
Dec 20, 2018 | 11.56 | 11.81 | 11.38 | 11.48 | 2,054,660 | -0.11(-0.95%) |
Dec 19, 2018 | 11.69 | 12.20 | 11.58 | 11.59 | 2,392,121 | -0.07(-0.60%) |
Dec 18, 2018 | 11.63 | 11.95 | 11.47 | 11.66 | 2,013,185 | +0.22(+1.92%) |
Dec 17, 2018 | 11.17 | 11.64 | 11.15 | 11.44 | 1,889,686 | +0.22(+1.96%) |
Dec 14, 2018 | 11.25 | 11.57 | 11.17 | 11.22 | 1,283,400 | -0.16(-1.41%) |
Dec 13, 2018 | 11.71 | 11.80 | 11.38 | 11.38 | 1,410,380 | -0.33(-2.82%) |
Dec 12, 2018 | 11.55 | 11.87 | 11.39 | 11.71 | 1,433,993 | +0.31(+2.72%) |
Dec 11, 2018 | 11.65 | 11.79 | 11.39 | 11.40 | 1,638,940 | -0.10(-0.87%) |
Dec 10, 2018 | 12.15 | 12.39 | 11.48 | 11.50 | 2,261,212 | -0.66(-5.43%) |
Dec 07, 2018 | 12.38 | 12.66 | 12.13 | 12.16 | 1,692,200 | -0.23(-1.86%) |
Dec 06, 2018 | 11.78 | 12.43 | 11.65 | 12.39 | 2,445,979 | +0.48(+4.03%) |
Dec 04, 2018 | 12.34 | 12.50 | 11.80 | 11.91 | 2,107,800 | -0.64(-5.10%) |
Dec 03, 2018 | 12.64 | 12.71 | 12.19 | 12.55 | 1,923,128 | +0.07(+0.56%) |
Nov 30, 2018 | 12.74 | 12.83 | 12.40 | 12.48 | 1,796,100 | -0.27(-2.12%) |
Nov 29, 2018 | 12.74 | 12.93 | 12.68 | 12.75 | 928,998 | -0.06(-0.47%) |
Nov 28, 2018 | 12.58 | 12.84 | 11.95 | 12.81 | 1,664,717 | +0.23(+1.83%) |
Nov 27, 2018 | 12.37 | 12.65 | 12.30 | 12.58 | 1,416,288 | +0.14(+1.13%) |
Nov 26, 2018 | 12.47 | 12.64 | 12.31 | 12.44 | 2,287,644 | +0.06(+0.48%) |
Nov 23, 2018 | 12.23 | 12.53 | 12.17 | 12.38 | 553,500 | +0.10(+0.81%) |
Nov 21, 2018 | 12.28 | 12.28 | 12.28 | 0 | +0.05(+0.41%) | |
Nov 20, 2018 | 11.98 | 12.40 | 11.91 | 12.23 | 2,461,288 | +0.13(+1.07%) |
Nov 19, 2018 | 12.04 | 12.24 | 11.74 | 12.10 | 2,211,218 | +0.06(+0.50%) |
Nov 16, 2018 | 11.55 | 12.16 | 11.55 | 12.04 | 2,505,800 | +0.38(+3.26%) |
Nov 15, 2018 | 11.62 | 11.84 | 11.27 | 11.66 | 2,972,401 | -0.42(-3.48%) |
Nov 14, 2018 | 12.30 | 12.48 | 11.97 | 12.08 | 1,809,640 | -0.10(-0.82%) |
Nov 13, 2018 | 11.97 | 12.36 | 11.97 | 12.18 | 1,840,541 | +0.30(+2.53%) |
Nov 12, 2018 | 11.84 | 12.10 | 11.74 | 11.88 | 1,277,587 | -0.04(-0.34%) |
Nov 09, 2018 | 12.12 | 12.26 | 11.85 | 11.92 | 2,137,900 | -0.23(-1.89%) |
Nov 08, 2018 | 12.11 | 12.54 | 11.72 | 12.15 | 2,497,151 | -0.33(-2.64%) |
Nov 07, 2018 | 13.02 | 13.10 | 12.22 | 12.48 | 3,018,511 | -0.47(-3.63%) |
Nov 06, 2018 | 12.95 | 13.11 | 12.62 | 12.95 | 3,914,899 | +0.00(+0.00%) |
Nov 05, 2018 | 12.51 | 12.97 | 12.43 | 12.95 | 3,094,766 | +0.37(+2.94%) |
Nov 02, 2018 | 12.41 | 12.71 | 11.87 | 12.58 | 9,408,500 | +0.24(+1.94%) |