Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.20 | 13.53 | 12.96 | 13.34 | 32,736 | -0.08(-0.61%) |
Jan 30, 2019 | 13.00 | 13.82 | 13.00 | 13.42 | 130,419 | +0.49(+3.78%) |
Jan 29, 2019 | 12.81 | 12.95 | 12.81 | 12.94 | 35,553 | +0.22(+1.74%) |
Jan 28, 2019 | 12.64 | 12.89 | 12.64 | 12.71 | 2,731 | -0.21(-1.63%) |
Jan 25, 2019 | 12.88 | 12.94 | 12.62 | 12.93 | 14,277 | +0.07(+0.52%) |
Jan 24, 2019 | 13.05 | 13.05 | 12.68 | 12.86 | 29,646 | -0.14(-1.11%) |
Jan 23, 2019 | 13.00 | 13.00 | 11.35 | 13.00 | 81,770 | -0.03(-0.22%) |
Jan 22, 2019 | 12.61 | 13.21 | 12.51 | 13.03 | 28,916 | +0.08(+0.59%) |
Jan 18, 2019 | 12.75 | 13.24 | 12.49 | 12.95 | 168,927 | +0.24(+1.89%) |
Jan 17, 2019 | 12.64 | 12.71 | 12.46 | 12.71 | 63,434 | +0.05(+0.38%) |
Jan 16, 2019 | 12.92 | 12.95 | 12.52 | 12.67 | 31,615 | -0.29(-2.22%) |
Jan 15, 2019 | 13.41 | 13.41 | 12.71 | 12.95 | 46,698 | -0.42(-3.16%) |
Jan 14, 2019 | 13.15 | 13.39 | 12.99 | 13.38 | 8,473 | -0.05(-0.36%) |
Jan 11, 2019 | 13.05 | 13.42 | 13.00 | 13.42 | 15,735 | +0.29(+2.19%) |
Jan 10, 2019 | 13.41 | 13.42 | 12.90 | 13.14 | 24,359 | -0.27(-2.00%) |
Jan 09, 2019 | 12.95 | 13.52 | 12.61 | 13.41 | 52,126 | +0.76(+5.99%) |
Jan 08, 2019 | 12.59 | 12.76 | 12.57 | 12.65 | 40,698 | +0.08(+0.61%) |
Jan 07, 2019 | 12.51 | 12.81 | 12.51 | 12.57 | 11,482 | -0.11(-0.83%) |
Jan 04, 2019 | 12.53 | 12.82 | 12.47 | 12.68 | 11,775 | +0.20(+1.62%) |
Jan 03, 2019 | 12.60 | 12.95 | 12.47 | 12.47 | 23,863 | -0.32(-2.51%) |
Jan 02, 2019 | 12.51 | 12.83 | 12.47 | 12.80 | 3,093 | +0.31(+2.50%) |
Dec 31, 2018 | 12.71 | 12.95 | 12.48 | 12.48 | 12,505 | +0.00(+0.00%) |
Dec 28, 2018 | 12.57 | 12.71 | 12.48 | 12.48 | 9,900 | -0.11(-0.88%) |
Dec 27, 2018 | 12.47 | 12.70 | 12.47 | 12.59 | 6,347 | +0.12(+0.96%) |
Dec 26, 2018 | 12.71 | 12.71 | 12.43 | 12.47 | 8,866 | -0.14(-1.14%) |
Dec 24, 2018 | 13.19 | 13.19 | 12.47 | 12.62 | 9,795 | -0.29(-2.23%) |
Dec 21, 2018 | 12.53 | 12.95 | 12.47 | 12.91 | 29,908 | +0.43(+3.46%) |
Dec 20, 2018 | 12.49 | 12.55 | 12.47 | 12.47 | 63,278 | +0.00(+0.00%) |
Dec 19, 2018 | 12.67 | 12.71 | 12.47 | 12.47 | 576,179 | +0.96(+8.33%) |
Dec 18, 2018 | 10.44 | 11.52 | 10.23 | 11.52 | 2,167 | +1.30(+12.68%) |
Dec 17, 2018 | 11.35 | 11.35 | 10.22 | 10.22 | 517 | -1.06(-9.36%) |
Dec 14, 2018 | 12.64 | 12.64 | 11.28 | 11.28 | 1,354 | -1.24(-9.89%) |
Dec 13, 2018 | 12.51 | 12.51 | 12.51 | 52 | +0.00(+0.00%) | |
Dec 12, 2018 | 13.86 | 13.91 | 12.47 | 12.51 | 1,930 | -1.25(-9.07%) |
Dec 11, 2018 | 18.23 | 19.14 | 13.67 | 13.76 | 30,526 | -0.12(-0.85%) |
Dec 10, 2018 | 13.55 | 16.03 | 13.55 | 13.88 | 675 | +0.40(+2.93%) |
Dec 07, 2018 | 13.48 | 13.48 | 13.48 | 13.48 | 208 | +0.05(+0.36%) |
Dec 06, 2018 | 14.49 | 14.65 | 12.95 | 13.43 | 2,710 | -1.06(-7.28%) |
Dec 04, 2018 | 14.63 | 14.63 | 14.49 | 14.49 | 937 | -0.86(-5.63%) |
Dec 03, 2018 | 15.20 | 16.04 | 15.20 | 15.35 | 942 | +0.00(+0.00%) |
Nov 30, 2018 | 15.35 | 15.35 | 15.34 | 15.35 | 2,084 | -0.22(-1.42%) |
Nov 29, 2018 | 15.35 | 15.57 | 15.13 | 15.57 | 2,094 | -0.47(-2.93%) |
Nov 28, 2018 | 14.40 | 16.04 | 14.39 | 16.04 | 2,486 | +1.80(+12.67%) |
Nov 27, 2018 | 12.57 | 14.80 | 12.57 | 14.24 | 14,228 | +1.86(+15.04%) |
Nov 26, 2018 | 14.49 | 14.53 | 11.46 | 12.38 | 17,605 | -2.27(-15.52%) |
Nov 23, 2018 | 15.35 | 15.35 | 14.65 | 14.65 | 1,146 | -0.63(-4.15%) |
Nov 21, 2018 | 15.29 | 15.29 | 15.29 | 0 | -0.07(-0.43%) | |
Nov 20, 2018 | 15.35 | 15.35 | 15.35 | 3 | +0.00(+0.00%) | |
Nov 19, 2018 | 15.35 | 15.35 | 14.99 | 15.35 | 2,443 | -0.72(-4.48%) |
Nov 16, 2018 | 16.07 | 16.07 | 16.07 | 139 | +0.00(+0.00%) | |
Nov 15, 2018 | 16.07 | 16.07 | 15.16 | 16.07 | 3,919 | -0.12(-0.77%) |
Nov 14, 2018 | 16.20 | 16.20 | 16.20 | 16.20 | 270 | -0.12(-0.71%) |
Nov 13, 2018 | 16.31 | 16.31 | 16.31 | 16.31 | 753 | -1.92(-10.53%) |
Nov 09, 2018 | 18.23 | 18.23 | 18.23 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 16.27 | 18.23 | 16.27 | 18.23 | 4,586 | +1.73(+10.46%) |
Nov 07, 2018 | 19.71 | 19.71 | 16.07 | 16.50 | 5,206 | -3.01(-15.44%) |
Nov 06, 2018 | 20.62 | 20.62 | 19.24 | 19.52 | 808 | -0.63(-3.14%) |
Nov 05, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 105 | +0.08(+0.38%) |
Nov 02, 2018 | 19.67 | 20.35 | 19.67 | 20.07 | 1,042 | +1.35(+7.23%) |