Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.68 | 12.03 | 11.63 | 11.93 | 1,920,601 | +0.42(+3.65%) |
Jan 30, 2019 | 11.58 | 11.65 | 11.15 | 11.51 | 2,062,726 | -0.19(-1.63%) |
Jan 29, 2019 | 11.82 | 11.90 | 11.66 | 11.70 | 643,107 | -0.11(-0.97%) |
Jan 28, 2019 | 11.70 | 12.12 | 11.63 | 11.81 | 1,435,918 | +0.01(+0.08%) |
Jan 25, 2019 | 11.56 | 11.96 | 11.56 | 11.80 | 2,803,239 | +0.26(+2.23%) |
Jan 24, 2019 | 11.54 | 11.67 | 11.14 | 11.55 | 3,048,825 | +0.26(+2.28%) |
Jan 23, 2019 | 11.50 | 11.58 | 10.85 | 11.29 | 5,112,282 | -0.12(-1.09%) |
Jan 22, 2019 | 11.82 | 11.90 | 11.37 | 11.41 | 1,120,528 | -0.47(-3.93%) |
Jan 18, 2019 | 12.13 | 12.14 | 11.86 | 11.88 | 1,307,017 | -0.10(-0.88%) |
Jan 17, 2019 | 12.30 | 12.30 | 11.93 | 11.99 | 1,161,218 | -0.31(-2.56%) |
Jan 16, 2019 | 12.34 | 12.42 | 12.19 | 12.30 | 1,341,380 | -0.04(-0.31%) |
Jan 15, 2019 | 12.01 | 12.34 | 11.96 | 12.34 | 1,958,654 | +0.28(+2.29%) |
Jan 14, 2019 | 11.68 | 12.24 | 11.62 | 12.06 | 3,575,326 | +0.33(+2.85%) |
Jan 11, 2019 | 11.89 | 11.91 | 11.64 | 11.73 | 2,569,985 | -0.14(-1.20%) |
Jan 10, 2019 | 12.06 | 12.18 | 11.86 | 11.87 | 2,324,753 | -0.24(-1.97%) |
Jan 09, 2019 | 12.18 | 12.30 | 12.10 | 12.11 | 3,875,557 | +0.02(+0.16%) |
Jan 08, 2019 | 12.08 | 12.40 | 12.00 | 12.09 | 3,301,453 | +0.06(+0.48%) |
Jan 07, 2019 | 11.78 | 12.12 | 11.78 | 12.03 | 2,934,076 | +0.24(+2.02%) |
Jan 04, 2019 | 11.86 | 12.19 | 11.71 | 11.79 | 3,082,220 | +0.07(+0.57%) |
Jan 03, 2019 | 11.99 | 12.00 | 11.65 | 11.73 | 762,586 | -0.38(-3.15%) |
Jan 02, 2019 | 11.86 | 12.19 | 11.86 | 12.11 | 574,841 | +0.11(+0.95%) |
Dec 31, 2018 | 12.00 | 12.12 | 11.76 | 11.99 | 613,129 | -0.02(-0.16%) |
Dec 28, 2018 | 12.05 | 12.09 | 11.86 | 12.01 | 673,016 | -0.03(-0.24%) |
Dec 27, 2018 | 11.84 | 12.09 | 11.75 | 12.04 | 941,570 | +0.02(+0.16%) |
Dec 26, 2018 | 11.92 | 12.03 | 11.70 | 12.02 | 1,121,329 | +0.34(+2.94%) |
Dec 24, 2018 | 11.68 | 11.90 | 11.68 | 11.68 | 554,606 | -0.22(-1.84%) |
Dec 21, 2018 | 11.91 | 12.08 | 11.83 | 11.90 | 1,973,741 | -0.01(-0.08%) |
Dec 20, 2018 | 11.99 | 12.29 | 11.86 | 11.91 | 1,419,430 | -0.02(-0.16%) |
Dec 19, 2018 | 12.43 | 12.66 | 11.90 | 11.93 | 1,545,263 | -0.46(-3.70%) |
Dec 18, 2018 | 12.33 | 12.57 | 12.24 | 12.39 | 946,171 | +0.06(+0.46%) |
Dec 17, 2018 | 12.78 | 12.90 | 12.27 | 12.33 | 2,608,869 | -0.47(-3.65%) |
Dec 14, 2018 | 12.54 | 13.10 | 12.42 | 12.80 | 913,401 | +0.11(+0.90%) |
Dec 13, 2018 | 12.63 | 12.79 | 12.42 | 12.68 | 1,338,940 | +0.11(+0.91%) |
Dec 12, 2018 | 12.54 | 12.81 | 12.52 | 12.57 | 1,715,199 | +0.19(+1.54%) |
Dec 11, 2018 | 12.66 | 12.77 | 12.28 | 12.38 | 1,451,721 | -0.18(-1.44%) |
Dec 10, 2018 | 12.99 | 13.14 | 12.47 | 12.56 | 1,459,242 | -0.43(-3.30%) |
Dec 07, 2018 | 13.05 | 13.22 | 12.88 | 12.99 | 1,339,635 | -0.07(-0.51%) |
Dec 06, 2018 | 12.40 | 13.07 | 12.21 | 13.05 | 1,416,711 | +0.37(+2.93%) |
Dec 04, 2018 | 13.06 | 13.19 | 12.65 | 12.68 | 1,416,092 | -0.41(-3.13%) |
Dec 03, 2018 | 13.40 | 13.59 | 13.06 | 13.09 | 1,424,160 | +0.08(+0.59%) |
Nov 30, 2018 | 13.35 | 13.43 | 12.97 | 13.01 | 1,821,769 | -0.39(-2.92%) |
Nov 29, 2018 | 13.29 | 13.73 | 13.26 | 13.41 | 2,137,533 | +0.06(+0.43%) |
Nov 28, 2018 | 13.33 | 13.52 | 12.84 | 13.35 | 2,430,590 | +0.05(+0.36%) |
Nov 27, 2018 | 12.93 | 13.45 | 12.69 | 13.30 | 5,721,170 | +0.29(+2.20%) |
Nov 26, 2018 | 13.79 | 13.87 | 12.81 | 13.01 | 2,569,273 | -0.55(-4.08%) |
Nov 23, 2018 | 13.54 | 13.79 | 13.46 | 13.57 | 529,120 | -0.10(-0.70%) |
Nov 21, 2018 | 13.66 | 13.66 | 13.66 | 0 | -0.10(-0.69%) | |
Nov 20, 2018 | 13.83 | 13.95 | 13.40 | 13.76 | 1,992,917 | -0.31(-2.24%) |
Nov 19, 2018 | 14.15 | 14.39 | 14.04 | 14.07 | 2,403,667 | -0.14(-1.01%) |
Nov 16, 2018 | 13.62 | 14.32 | 13.50 | 14.22 | 2,934,339 | +0.62(+4.56%) |
Nov 15, 2018 | 13.55 | 13.77 | 13.33 | 13.60 | 1,905,984 | +0.01(+0.07%) |
Nov 14, 2018 | 13.90 | 14.21 | 13.35 | 13.59 | 2,035,722 | -0.21(-1.52%) |
Nov 13, 2018 | 13.97 | 14.16 | 13.59 | 13.80 | 3,072,234 | -0.14(-1.03%) |
Nov 12, 2018 | 14.31 | 14.74 | 13.93 | 13.94 | 1,351,561 | -0.51(-3.50%) |
Nov 09, 2018 | 14.26 | 14.78 | 13.98 | 14.45 | 4,558,514 | +0.07(+0.46%) |
Nov 08, 2018 | 14.92 | 15.27 | 14.27 | 14.38 | 2,841,831 | -0.86(-5.63%) |
Nov 07, 2018 | 15.47 | 15.47 | 14.74 | 15.24 | 1,691,682 | -0.07(-0.44%) |
Nov 06, 2018 | 15.02 | 15.37 | 14.92 | 15.30 | 1,297,925 | +0.24(+1.58%) |
Nov 05, 2018 | 14.49 | 15.11 | 14.47 | 15.06 | 1,365,258 | +0.53(+3.67%) |
Nov 02, 2018 | 14.65 | 14.73 | 14.40 | 14.53 | 1,174,239 | -0.06(-0.39%) |