Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.45 | 12.57 | 12.16 | 12.50 | 1,128,299 | +0.07(+0.53%) |
Jan 30, 2019 | 12.05 | 12.47 | 11.83 | 12.44 | 1,119,916 | +0.33(+2.74%) |
Jan 29, 2019 | 11.51 | 12.76 | 11.49 | 12.11 | 1,689,589 | +0.60(+5.18%) |
Jan 28, 2019 | 11.94 | 12.08 | 11.48 | 11.51 | 1,161,508 | -0.62(-5.07%) |
Jan 25, 2019 | 12.05 | 12.25 | 11.90 | 12.12 | 1,389,114 | +0.26(+2.15%) |
Jan 24, 2019 | 12.21 | 12.33 | 11.79 | 11.87 | 972,373 | -0.42(-3.39%) |
Jan 23, 2019 | 12.90 | 13.00 | 12.22 | 12.29 | 743,103 | -0.45(-3.57%) |
Jan 22, 2019 | 12.93 | 12.93 | 12.50 | 12.74 | 598,057 | -0.31(-2.39%) |
Jan 18, 2019 | 12.74 | 13.15 | 12.60 | 13.05 | 1,055,147 | +0.44(+3.53%) |
Jan 17, 2019 | 12.35 | 12.73 | 12.28 | 12.61 | 849,209 | +0.19(+1.52%) |
Jan 16, 2019 | 12.74 | 12.98 | 12.36 | 12.42 | 943,265 | -0.26(-2.02%) |
Jan 15, 2019 | 12.94 | 13.04 | 12.44 | 12.67 | 2,006,045 | -0.22(-1.69%) |
Jan 14, 2019 | 12.83 | 13.06 | 12.64 | 12.89 | 1,939,461 | -0.13(-1.02%) |
Jan 11, 2019 | 12.74 | 13.18 | 12.66 | 13.02 | 1,259,267 | +0.17(+1.33%) |
Jan 10, 2019 | 12.55 | 12.89 | 12.38 | 12.85 | 708,423 | +0.13(+1.04%) |
Jan 09, 2019 | 12.51 | 12.76 | 12.30 | 12.72 | 785,038 | +0.35(+2.83%) |
Jan 08, 2019 | 12.06 | 12.59 | 12.01 | 12.37 | 1,461,379 | +0.47(+3.98%) |
Jan 07, 2019 | 11.59 | 12.12 | 11.41 | 11.90 | 1,175,690 | +0.42(+3.63%) |
Jan 04, 2019 | 11.08 | 11.59 | 11.07 | 11.48 | 2,113,993 | +0.62(+5.75%) |
Jan 03, 2019 | 10.88 | 11.06 | 10.72 | 10.86 | 951,470 | -0.14(-1.29%) |
Jan 02, 2019 | 10.59 | 11.02 | 10.53 | 11.00 | 837,949 | +0.17(+1.57%) |
Dec 31, 2018 | 10.75 | 10.91 | 10.35 | 10.83 | 907,129 | +0.19(+1.78%) |
Dec 28, 2018 | 10.79 | 11.06 | 10.60 | 10.64 | 1,579,076 | -0.07(-0.62%) |
Dec 27, 2018 | 10.68 | 10.90 | 10.28 | 10.70 | 1,808,253 | -0.29(-2.67%) |
Dec 26, 2018 | 9.919 | 11.05 | 9.721 | 11.00 | 1,994,763 | +1.21(+12.38%) |
Dec 24, 2018 | 10.10 | 10.24 | 9.758 | 9.787 | 1,010,456 | -0.49(-4.79%) |
Dec 21, 2018 | 11.04 | 11.05 | 10.26 | 10.28 | 2,810,135 | -0.57(-5.24%) |
Dec 20, 2018 | 10.84 | 11.31 | 10.72 | 10.85 | 1,756,955 | -0.08(-0.69%) |
Dec 19, 2018 | 11.23 | 11.41 | 10.92 | 10.92 | 1,711,529 | -0.33(-2.94%) |
Dec 18, 2018 | 11.23 | 11.53 | 11.00 | 11.25 | 2,022,304 | +0.26(+2.32%) |
Dec 17, 2018 | 11.15 | 11.29 | 10.88 | 11.00 | 2,129,178 | -0.15(-1.36%) |
Dec 14, 2018 | 11.21 | 11.75 | 11.04 | 11.15 | 1,391,438 | -0.29(-2.56%) |
Dec 13, 2018 | 11.77 | 11.94 | 11.41 | 11.44 | 1,040,704 | -0.17(-1.47%) |
Dec 12, 2018 | 11.47 | 11.88 | 11.42 | 11.61 | 1,473,651 | +0.41(+3.63%) |
Dec 11, 2018 | 12.22 | 12.30 | 11.17 | 11.21 | 1,881,295 | -0.76(-6.33%) |
Dec 10, 2018 | 11.86 | 12.14 | 11.60 | 11.96 | 2,140,999 | -0.04(-0.32%) |
Dec 07, 2018 | 12.49 | 12.77 | 11.86 | 12.00 | 1,704,908 | -0.47(-3.79%) |
Dec 06, 2018 | 13.00 | 13.07 | 12.16 | 12.47 | 2,189,848 | -0.80(-6.06%) |
Dec 04, 2018 | 14.36 | 14.40 | 13.04 | 13.28 | 2,683,792 | -1.15(-8.00%) |
Dec 03, 2018 | 14.73 | 14.74 | 14.20 | 14.43 | 1,148,348 | +0.18(+1.26%) |
Nov 30, 2018 | 14.55 | 14.55 | 14.06 | 14.25 | 2,033,892 | -0.23(-1.62%) |
Nov 29, 2018 | 14.23 | 14.52 | 14.11 | 14.49 | 1,445,605 | +0.28(+1.93%) |
Nov 28, 2018 | 13.56 | 14.49 | 13.24 | 14.21 | 1,719,455 | +0.73(+5.39%) |
Nov 27, 2018 | 13.80 | 14.09 | 13.17 | 13.49 | 2,481,319 | -0.22(-1.57%) |
Nov 26, 2018 | 13.62 | 13.84 | 13.31 | 13.70 | 1,458,511 | +0.40(+3.03%) |
Nov 23, 2018 | 12.77 | 13.44 | 12.68 | 13.30 | 360,772 | +0.33(+2.56%) |
Nov 21, 2018 | 12.97 | 12.97 | 12.97 | 0 | +0.03(+0.21%) | |
Nov 20, 2018 | 12.95 | 13.19 | 12.70 | 12.94 | 1,083,676 | -0.33(-2.50%) |
Nov 19, 2018 | 13.17 | 13.61 | 13.13 | 13.27 | 1,137,783 | +0.10(+0.75%) |
Nov 16, 2018 | 12.93 | 13.20 | 12.75 | 13.17 | 1,756,017 | +0.11(+0.82%) |
Nov 15, 2018 | 13.24 | 13.24 | 12.73 | 13.06 | 1,461,807 | -0.28(-2.08%) |
Nov 14, 2018 | 13.76 | 14.03 | 13.19 | 13.34 | 977,502 | -0.28(-2.04%) |
Nov 13, 2018 | 13.57 | 14.09 | 13.56 | 13.62 | 1,594,203 | +0.04(+0.33%) |
Nov 12, 2018 | 13.25 | 13.92 | 12.30 | 13.58 | 3,451,012 | -0.84(-5.85%) |
Nov 09, 2018 | 15.19 | 15.24 | 14.33 | 14.42 | 1,707,840 | -0.93(-6.08%) |
Nov 08, 2018 | 15.55 | 15.77 | 15.23 | 15.35 | 1,409,174 | -0.35(-2.23%) |
Nov 07, 2018 | 16.45 | 16.55 | 15.39 | 15.70 | 952,403 | -0.43(-2.67%) |
Nov 06, 2018 | 16.10 | 16.58 | 15.99 | 16.13 | 1,247,739 | -0.18(-1.10%) |
Nov 05, 2018 | 15.43 | 16.35 | 15.10 | 16.31 | 1,418,383 | +0.91(+5.94%) |
Nov 02, 2018 | 17.11 | 17.40 | 14.30 | 15.40 | 5,840,492 | -1.01(-6.18%) |