Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.17 | 13.55 | 13.12 | 13.52 | 62,748 | +0.36(+2.74%) |
Jan 30, 2019 | 13.18 | 13.32 | 13.02 | 13.16 | 96,589 | +0.05(+0.38%) |
Jan 29, 2019 | 13.17 | 13.22 | 12.83 | 13.11 | 99,424 | -0.06(-0.46%) |
Jan 28, 2019 | 13.15 | 13.40 | 13.06 | 13.17 | 69,681 | -0.09(-0.68%) |
Jan 25, 2019 | 13.24 | 13.53 | 13.12 | 13.26 | 100,500 | +0.12(+0.91%) |
Jan 24, 2019 | 12.84 | 13.17 | 12.74 | 13.14 | 71,864 | +0.31(+2.42%) |
Jan 23, 2019 | 13.29 | 13.38 | 12.74 | 12.83 | 50,387 | -0.39(-2.95%) |
Jan 22, 2019 | 13.25 | 13.47 | 13.17 | 13.22 | 109,890 | -0.04(-0.30%) |
Jan 18, 2019 | 13.28 | 13.31 | 13.16 | 13.26 | 103,500 | +0.03(+0.23%) |
Jan 17, 2019 | 12.92 | 13.32 | 12.84 | 13.23 | 111,468 | +0.24(+1.85%) |
Jan 16, 2019 | 12.69 | 13.00 | 12.69 | 12.99 | 89,531 | +0.30(+2.36%) |
Jan 15, 2019 | 12.78 | 12.90 | 12.47 | 12.69 | 112,310 | -0.07(-0.55%) |
Jan 14, 2019 | 12.70 | 12.95 | 12.70 | 12.76 | 101,448 | -0.08(-0.62%) |
Jan 11, 2019 | 13.09 | 13.15 | 12.68 | 12.84 | 118,700 | -0.32(-2.43%) |
Jan 10, 2019 | 13.38 | 13.39 | 13.10 | 13.16 | 91,745 | -0.28(-2.08%) |
Jan 09, 2019 | 13.50 | 13.64 | 13.31 | 13.44 | 111,640 | +0.02(+0.15%) |
Jan 08, 2019 | 13.60 | 13.60 | 13.10 | 13.42 | 114,148 | +0.01(+0.07%) |
Jan 07, 2019 | 13.04 | 13.43 | 12.95 | 13.41 | 155,439 | +0.07(+0.52%) |
Jan 04, 2019 | 12.87 | 13.34 | 12.80 | 13.34 | 153,400 | +0.72(+5.71%) |
Jan 03, 2019 | 12.41 | 12.82 | 12.10 | 12.62 | 165,579 | +0.08(+0.64%) |
Jan 02, 2019 | 12.10 | 12.64 | 12.00 | 12.54 | 228,195 | +0.70(+5.91%) |
Dec 31, 2018 | 11.74 | 11.91 | 11.45 | 11.84 | 133,800 | +0.17(+1.46%) |
Dec 28, 2018 | 11.77 | 11.94 | 11.65 | 11.67 | 99,400 | -0.18(-1.52%) |
Dec 27, 2018 | 11.45 | 11.85 | 11.39 | 11.85 | 227,635 | +0.17(+1.46%) |
Dec 26, 2018 | 11.92 | 11.92 | 11.48 | 11.68 | 144,057 | -0.15(-1.27%) |
Dec 24, 2018 | 12.32 | 12.33 | 11.83 | 11.83 | 96,400 | -0.56(-4.52%) |
Dec 21, 2018 | 12.98 | 13.03 | 12.38 | 12.39 | 138,000 | -0.57(-4.40%) |
Dec 20, 2018 | 13.10 | 13.34 | 12.88 | 12.96 | 114,372 | -0.22(-1.67%) |
Dec 19, 2018 | 13.28 | 13.74 | 13.12 | 13.18 | 110,340 | -0.15(-1.13%) |
Dec 18, 2018 | 13.30 | 13.47 | 13.20 | 13.33 | 84,762 | +0.17(+1.29%) |
Dec 17, 2018 | 13.11 | 13.55 | 13.06 | 13.16 | 154,883 | -0.24(-1.79%) |
Dec 14, 2018 | 13.45 | 13.83 | 13.36 | 13.40 | 67,800 | -0.24(-1.76%) |
Dec 13, 2018 | 13.97 | 13.97 | 13.57 | 13.64 | 98,653 | -0.33(-2.36%) |
Dec 12, 2018 | 13.96 | 14.13 | 13.73 | 13.97 | 128,882 | +0.15(+1.09%) |
Dec 11, 2018 | 14.36 | 14.36 | 13.80 | 13.82 | 119,559 | -0.36(-2.54%) |
Dec 10, 2018 | 14.32 | 14.43 | 13.94 | 14.18 | 140,348 | -0.18(-1.25%) |
Dec 07, 2018 | 14.56 | 14.62 | 14.26 | 14.36 | 124,400 | -0.20(-1.37%) |
Dec 06, 2018 | 14.41 | 14.68 | 14.36 | 14.56 | 136,466 | +0.00(+0.00%) |
Dec 04, 2018 | 15.50 | 15.52 | 14.37 | 14.56 | 207,600 | -0.97(-6.25%) |
Dec 03, 2018 | 15.84 | 15.90 | 15.40 | 15.53 | 149,258 | -0.11(-0.70%) |
Nov 30, 2018 | 15.64 | 16.11 | 15.60 | 15.64 | 161,100 | -0.08(-0.51%) |
Nov 29, 2018 | 15.64 | 15.90 | 15.40 | 15.72 | 160,858 | +0.07(+0.45%) |
Nov 28, 2018 | 15.63 | 15.74 | 15.35 | 15.65 | 263,060 | +0.09(+0.58%) |
Nov 27, 2018 | 15.36 | 15.85 | 15.33 | 15.56 | 194,727 | +0.04(+0.26%) |
Nov 26, 2018 | 16.15 | 16.24 | 15.32 | 15.52 | 198,251 | -0.50(-3.12%) |
Nov 23, 2018 | 15.60 | 16.17 | 15.60 | 16.02 | 44,600 | +0.17(+1.07%) |
Nov 21, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.31(+1.99%) | |
Nov 20, 2018 | 16.20 | 16.23 | 15.44 | 15.54 | 159,057 | -0.73(-4.49%) |
Nov 19, 2018 | 16.30 | 16.53 | 16.20 | 16.27 | 141,982 | +0.04(+0.25%) |
Nov 16, 2018 | 16.68 | 16.92 | 16.20 | 16.23 | 248,700 | -0.47(-2.81%) |
Nov 15, 2018 | 14.91 | 16.74 | 14.76 | 16.70 | 368,328 | +1.87(+12.61%) |
Nov 14, 2018 | 15.40 | 15.49 | 14.77 | 14.83 | 121,487 | -0.39(-2.56%) |
Nov 13, 2018 | 15.59 | 15.59 | 15.18 | 15.22 | 212,167 | -0.31(-2.00%) |
Nov 12, 2018 | 15.70 | 15.94 | 15.51 | 15.53 | 314,265 | -0.20(-1.27%) |
Nov 09, 2018 | 15.80 | 15.80 | 15.47 | 15.73 | 147,100 | -0.09(-0.57%) |
Nov 08, 2018 | 15.26 | 16.07 | 15.25 | 15.82 | 151,421 | +0.52(+3.40%) |
Nov 07, 2018 | 16.10 | 16.10 | 14.52 | 15.30 | 249,461 | -0.70(-4.37%) |
Nov 06, 2018 | 17.38 | 17.54 | 15.50 | 16.00 | 180,815 | -0.07(-0.44%) |
Nov 05, 2018 | 16.11 | 16.30 | 15.92 | 16.07 | 86,890 | -0.04(-0.25%) |
Nov 02, 2018 | 15.91 | 16.27 | 15.79 | 16.11 | 81,500 | +0.22(+1.38%) |