Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.45 | 13.09 | 12.45 | 12.67 | 20,478 | +0.26(+2.10%) |
Jan 30, 2019 | 12.97 | 13.78 | 12.40 | 12.41 | 54,648 | -0.45(-3.50%) |
Jan 29, 2019 | 13.31 | 13.45 | 12.84 | 12.86 | 39,633 | -0.66(-4.88%) |
Jan 28, 2019 | 14.08 | 14.59 | 13.04 | 13.52 | 46,277 | -0.96(-6.63%) |
Jan 25, 2019 | 13.80 | 14.53 | 13.80 | 14.48 | 52,600 | +0.86(+6.31%) |
Jan 24, 2019 | 13.28 | 13.80 | 13.23 | 13.62 | 23,954 | +0.29(+2.18%) |
Jan 23, 2019 | 13.79 | 13.80 | 13.09 | 13.33 | 41,639 | -0.01(-0.07%) |
Jan 22, 2019 | 13.43 | 13.90 | 13.09 | 13.34 | 35,741 | -0.40(-2.91%) |
Jan 18, 2019 | 13.49 | 13.97 | 13.40 | 13.74 | 20,600 | +0.28(+2.08%) |
Jan 17, 2019 | 13.47 | 13.94 | 13.35 | 13.46 | 23,611 | -0.09(-0.66%) |
Jan 16, 2019 | 13.81 | 14.10 | 13.34 | 13.55 | 30,827 | -0.19(-1.38%) |
Jan 15, 2019 | 13.08 | 13.89 | 13.08 | 13.74 | 49,261 | +0.64(+4.89%) |
Jan 14, 2019 | 13.28 | 14.03 | 13.06 | 13.10 | 22,721 | -0.69(-5.00%) |
Jan 11, 2019 | 13.97 | 14.49 | 13.61 | 13.79 | 25,500 | -0.56(-3.90%) |
Jan 10, 2019 | 13.93 | 14.62 | 13.35 | 14.35 | 11,655 | +0.31(+2.21%) |
Jan 09, 2019 | 14.45 | 14.80 | 14.04 | 14.04 | 18,492 | -0.23(-1.61%) |
Jan 08, 2019 | 13.94 | 15.46 | 13.87 | 14.27 | 47,581 | +0.42(+3.03%) |
Jan 07, 2019 | 13.47 | 14.76 | 12.56 | 13.85 | 33,392 | +0.00(+0.00%) |
Jan 04, 2019 | 13.24 | 14.34 | 12.32 | 13.85 | 61,400 | +1.55(+12.60%) |
Jan 03, 2019 | 13.14 | 13.33 | 12.23 | 12.30 | 14,410 | -0.88(-6.68%) |
Jan 02, 2019 | 12.48 | 13.31 | 12.06 | 13.18 | 56,994 | +0.52(+4.11%) |
Dec 31, 2018 | 11.99 | 12.70 | 11.71 | 12.66 | 38,600 | +0.67(+5.59%) |
Dec 28, 2018 | 13.00 | 13.00 | 11.77 | 11.99 | 130,300 | +0.29(+2.48%) |
Dec 27, 2018 | 12.96 | 13.00 | 11.50 | 11.70 | 49,610 | -1.26(-9.72%) |
Dec 26, 2018 | 10.23 | 12.97 | 10.23 | 12.96 | 104,170 | +2.16(+20.00%) |
Dec 24, 2018 | 10.55 | 10.80 | 10.26 | 10.80 | 60,000 | -0.06(-0.55%) |
Dec 21, 2018 | 11.63 | 13.55 | 10.86 | 10.86 | 127,900 | -0.99(-8.35%) |
Dec 20, 2018 | 13.19 | 13.57 | 11.17 | 11.85 | 77,159 | -1.35(-10.23%) |
Dec 19, 2018 | 13.36 | 13.90 | 12.67 | 13.20 | 255,738 | -0.15(-1.12%) |
Dec 18, 2018 | 13.15 | 13.54 | 13.06 | 13.35 | 90,322 | +0.26(+1.99%) |
Dec 17, 2018 | 14.64 | 14.99 | 12.37 | 13.09 | 82,981 | -1.81(-12.15%) |
Dec 14, 2018 | 15.66 | 15.66 | 14.77 | 14.90 | 25,400 | -0.82(-5.22%) |
Dec 13, 2018 | 15.41 | 15.93 | 14.75 | 15.72 | 42,640 | +0.34(+2.21%) |
Dec 12, 2018 | 14.64 | 15.65 | 14.64 | 15.38 | 29,620 | +0.72(+4.91%) |
Dec 11, 2018 | 14.94 | 15.26 | 14.59 | 14.66 | 33,078 | +0.00(+0.00%) |
Dec 10, 2018 | 14.50 | 15.13 | 14.00 | 14.66 | 59,519 | +0.10(+0.69%) |
Dec 07, 2018 | 14.61 | 14.85 | 14.25 | 14.56 | 164,600 | -0.06(-0.41%) |
Dec 06, 2018 | 14.66 | 15.20 | 14.25 | 14.62 | 41,345 | -0.21(-1.42%) |
Dec 04, 2018 | 14.94 | 15.80 | 14.83 | 14.83 | 29,100 | -0.12(-0.80%) |
Dec 03, 2018 | 14.51 | 15.49 | 14.19 | 14.95 | 69,914 | +0.96(+6.86%) |
Nov 30, 2018 | 14.01 | 14.33 | 13.58 | 13.99 | 30,400 | -0.05(-0.36%) |
Nov 29, 2018 | 14.22 | 14.45 | 13.95 | 14.04 | 19,617 | -0.17(-1.20%) |
Nov 28, 2018 | 13.74 | 14.28 | 13.56 | 14.21 | 14,279 | +0.76(+5.65%) |
Nov 27, 2018 | 13.57 | 13.98 | 12.99 | 13.45 | 37,298 | -0.32(-2.32%) |
Nov 26, 2018 | 13.92 | 15.39 | 13.42 | 13.77 | 58,817 | +0.25(+1.85%) |
Nov 23, 2018 | 12.80 | 13.79 | 12.80 | 13.52 | 11,100 | +0.72(+5.62%) |
Nov 21, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.87(+7.29%) | |
Nov 20, 2018 | 12.25 | 12.99 | 11.74 | 11.93 | 50,348 | -0.45(-3.63%) |
Nov 19, 2018 | 12.82 | 12.93 | 11.71 | 12.38 | 54,841 | -0.53(-4.11%) |
Nov 16, 2018 | 13.29 | 14.22 | 12.32 | 12.91 | 61,200 | -0.48(-3.58%) |
Nov 15, 2018 | 13.37 | 13.75 | 13.25 | 13.39 | 18,070 | +0.04(+0.30%) |
Nov 14, 2018 | 14.15 | 14.88 | 13.06 | 13.35 | 55,628 | -0.76(-5.39%) |
Nov 13, 2018 | 14.72 | 16.49 | 14.00 | 14.11 | 107,125 | -0.73(-4.92%) |
Nov 12, 2018 | 15.34 | 15.78 | 14.60 | 14.84 | 43,648 | -0.51(-3.32%) |
Nov 09, 2018 | 15.85 | 15.85 | 15.28 | 15.35 | 26,500 | -0.57(-3.58%) |
Nov 08, 2018 | 16.21 | 16.50 | 15.68 | 15.92 | 20,326 | -0.13(-0.81%) |
Nov 07, 2018 | 16.35 | 16.39 | 15.39 | 16.05 | 28,822 | -0.18(-1.11%) |
Nov 06, 2018 | 15.75 | 16.50 | 15.33 | 16.23 | 33,463 | +0.47(+2.98%) |
Nov 05, 2018 | 16.20 | 16.20 | 15.25 | 15.76 | 37,469 | -0.61(-3.73%) |
Nov 02, 2018 | 16.42 | 16.66 | 16.02 | 16.37 | 24,900 | -0.11(-0.67%) |