Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.07 | 13.59 | 13.00 | 13.20 | 222,932 | +0.07(+0.53%) |
Jan 30, 2019 | 12.96 | 13.18 | 12.93 | 13.13 | 56,600 | +0.18(+1.35%) |
Jan 29, 2019 | 12.95 | 13.16 | 12.94 | 12.95 | 51,749 | -0.03(-0.20%) |
Jan 28, 2019 | 12.80 | 13.10 | 12.80 | 12.98 | 63,478 | +0.03(+0.20%) |
Jan 25, 2019 | 13.10 | 13.17 | 12.91 | 12.95 | 73,784 | +0.00(+0.00%) |
Jan 24, 2019 | 12.70 | 12.98 | 12.70 | 12.95 | 73,639 | +0.25(+2.00%) |
Jan 23, 2019 | 13.11 | 13.11 | 12.61 | 12.70 | 58,612 | -0.40(-3.08%) |
Jan 22, 2019 | 12.97 | 13.14 | 12.78 | 13.10 | 126,469 | +0.02(+0.13%) |
Jan 18, 2019 | 13.01 | 13.31 | 13.00 | 13.08 | 90,320 | +0.19(+1.50%) |
Jan 17, 2019 | 12.44 | 12.95 | 12.44 | 12.89 | 86,866 | +0.39(+3.16%) |
Jan 16, 2019 | 12.46 | 12.67 | 12.35 | 12.50 | 116,068 | +0.03(+0.21%) |
Jan 15, 2019 | 12.70 | 12.74 | 12.44 | 12.47 | 61,357 | -0.23(-1.80%) |
Jan 14, 2019 | 12.91 | 13.03 | 12.67 | 12.70 | 180,224 | -0.27(-2.10%) |
Jan 11, 2019 | 13.06 | 13.13 | 12.90 | 12.97 | 70,363 | -0.20(-1.53%) |
Jan 10, 2019 | 12.93 | 13.17 | 12.91 | 13.17 | 57,622 | +0.15(+1.15%) |
Jan 09, 2019 | 13.01 | 13.13 | 12.82 | 13.02 | 60,996 | +0.04(+0.27%) |
Jan 08, 2019 | 12.99 | 13.17 | 12.78 | 12.99 | 157,872 | +0.11(+0.89%) |
Jan 07, 2019 | 12.85 | 12.93 | 12.68 | 12.87 | 154,149 | -0.08(-0.61%) |
Jan 04, 2019 | 12.69 | 13.00 | 12.69 | 12.95 | 121,111 | +0.49(+3.94%) |
Jan 03, 2019 | 12.77 | 12.79 | 12.32 | 12.46 | 179,974 | -0.37(-2.87%) |
Jan 02, 2019 | 12.73 | 13.17 | 12.64 | 12.83 | 233,605 | -0.16(-1.22%) |
Dec 31, 2018 | 13.39 | 13.45 | 12.94 | 12.99 | 160,797 | -0.28(-2.11%) |
Dec 28, 2018 | 13.16 | 13.57 | 12.93 | 13.27 | 1,276,798 | +0.11(+0.80%) |
Dec 27, 2018 | 12.07 | 13.25 | 11.93 | 13.16 | 1,506,190 | +0.91(+7.44%) |
Dec 26, 2018 | 11.95 | 12.43 | 11.77 | 12.25 | 1,465,799 | +0.36(+3.02%) |
Dec 24, 2018 | 11.99 | 12.36 | 11.77 | 11.89 | 535,762 | -0.14(-1.17%) |
Dec 21, 2018 | 12.07 | 12.29 | 11.64 | 12.03 | 274,267 | +0.00(+0.00%) |
Dec 20, 2018 | 12.08 | 12.27 | 11.91 | 12.03 | 239,447 | -0.04(-0.29%) |
Dec 19, 2018 | 12.57 | 12.67 | 11.95 | 12.07 | 274,741 | -0.48(-3.84%) |
Dec 18, 2018 | 12.21 | 12.60 | 12.21 | 12.55 | 378,433 | +0.38(+3.10%) |
Dec 17, 2018 | 12.53 | 12.80 | 12.09 | 12.17 | 259,322 | -0.36(-2.87%) |
Dec 14, 2018 | 12.54 | 12.64 | 12.43 | 12.53 | 129,664 | -0.11(-0.90%) |
Dec 13, 2018 | 12.79 | 12.79 | 12.54 | 12.64 | 169,040 | -0.09(-0.69%) |
Dec 12, 2018 | 12.93 | 13.14 | 12.72 | 12.73 | 143,818 | +0.03(+0.21%) |
Dec 11, 2018 | 12.90 | 12.90 | 12.67 | 12.71 | 138,407 | +0.08(+0.62%) |
Dec 10, 2018 | 12.64 | 12.77 | 12.40 | 12.63 | 139,916 | +0.00(+0.00%) |
Dec 07, 2018 | 12.94 | 13.18 | 12.55 | 12.63 | 128,751 | -0.35(-2.70%) |
Dec 06, 2018 | 12.64 | 13.00 | 12.49 | 12.98 | 168,338 | +0.10(+0.75%) |
Dec 04, 2018 | 13.63 | 13.75 | 12.78 | 12.88 | 174,253 | -0.79(-5.77%) |
Dec 03, 2018 | 13.65 | 13.78 | 13.18 | 13.67 | 155,138 | +0.21(+1.56%) |
Nov 30, 2018 | 13.04 | 13.53 | 12.98 | 13.46 | 189,763 | +0.42(+3.23%) |
Nov 29, 2018 | 12.83 | 13.17 | 12.82 | 13.04 | 81,658 | +0.13(+1.02%) |
Nov 28, 2018 | 12.61 | 12.96 | 12.35 | 12.91 | 97,330 | +0.34(+2.72%) |
Nov 27, 2018 | 12.52 | 12.69 | 12.32 | 12.57 | 70,391 | -0.05(-0.42%) |
Nov 26, 2018 | 12.91 | 13.00 | 12.53 | 12.62 | 76,837 | -0.16(-1.24%) |
Nov 23, 2018 | 12.81 | 13.00 | 12.66 | 12.78 | 62,722 | -0.16(-1.22%) |
Nov 21, 2018 | 12.93 | 12.93 | 12.93 | 0 | +0.16(+1.24%) | |
Nov 20, 2018 | 13.14 | 13.14 | 12.68 | 12.78 | 134,433 | -0.48(-3.64%) |
Nov 19, 2018 | 13.56 | 13.71 | 13.14 | 13.26 | 112,911 | -0.31(-2.26%) |
Nov 16, 2018 | 13.56 | 13.67 | 13.35 | 13.57 | 245,073 | -0.08(-0.58%) |
Nov 15, 2018 | 13.28 | 13.79 | 13.28 | 13.64 | 263,401 | +0.25(+1.90%) |
Nov 14, 2018 | 13.46 | 13.71 | 13.20 | 13.39 | 242,355 | +0.09(+0.66%) |
Nov 13, 2018 | 13.27 | 13.66 | 13.27 | 13.30 | 409,691 | +0.04(+0.26%) |
Nov 12, 2018 | 13.26 | 13.43 | 13.05 | 13.27 | 558,853 | +0.06(+0.46%) |
Nov 09, 2018 | 13.40 | 13.66 | 13.19 | 13.21 | 2,412,528 | -0.26(-1.95%) |
Nov 08, 2018 | 13.88 | 14.02 | 13.41 | 13.47 | 164,139 | -0.67(-4.71%) |
Nov 07, 2018 | 13.76 | 14.21 | 13.46 | 14.14 | 417,250 | +0.43(+3.13%) |
Nov 06, 2018 | 14.25 | 14.25 | 13.24 | 13.71 | 507,503 | -0.17(-1.20%) |
Nov 05, 2018 | 14.38 | 14.45 | 13.84 | 13.87 | 144,209 | -0.45(-3.12%) |
Nov 02, 2018 | 14.14 | 14.35 | 14.01 | 14.32 | 56,678 | +0.25(+1.75%) |