Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.20 | 13.60 | 13.09 | 13.60 | 20,309 | +0.38(+2.87%) |
Jan 30, 2019 | 13.11 | 13.63 | 13.11 | 13.22 | 11,064 | +0.18(+1.38%) |
Jan 29, 2019 | 13.20 | 13.41 | 13.00 | 13.04 | 25,398 | -0.17(-1.29%) |
Jan 28, 2019 | 13.15 | 13.41 | 13.13 | 13.21 | 16,202 | -0.19(-1.42%) |
Jan 25, 2019 | 13.13 | 13.40 | 13.00 | 13.40 | 6,800 | +0.53(+4.12%) |
Jan 24, 2019 | 12.87 | 13.41 | 12.80 | 12.87 | 39,417 | +0.00(+0.00%) |
Jan 23, 2019 | 13.28 | 13.30 | 12.87 | 12.87 | 18,758 | -0.33(-2.50%) |
Jan 22, 2019 | 13.33 | 13.33 | 12.92 | 13.20 | 3,563 | -0.13(-0.98%) |
Jan 18, 2019 | 13.08 | 13.41 | 12.87 | 13.33 | 18,900 | +0.34(+2.62%) |
Jan 17, 2019 | 13.50 | 13.50 | 12.91 | 12.99 | 32,506 | -0.41(-3.06%) |
Jan 16, 2019 | 13.05 | 13.57 | 13.05 | 13.40 | 12,822 | +0.37(+2.84%) |
Jan 15, 2019 | 13.04 | 13.12 | 12.80 | 13.03 | 41,436 | +0.13(+1.01%) |
Jan 14, 2019 | 13.34 | 13.34 | 12.62 | 12.90 | 29,651 | -0.32(-2.42%) |
Jan 11, 2019 | 13.25 | 13.69 | 13.13 | 13.22 | 45,300 | -0.03(-0.23%) |
Jan 10, 2019 | 13.33 | 14.35 | 13.13 | 13.25 | 119,130 | -0.01(-0.08%) |
Jan 09, 2019 | 13.17 | 13.50 | 12.85 | 13.26 | 81,304 | +0.06(+0.45%) |
Jan 08, 2019 | 13.61 | 13.63 | 13.10 | 13.20 | 53,544 | -0.30(-2.22%) |
Jan 07, 2019 | 13.69 | 13.97 | 13.10 | 13.50 | 85,814 | +0.01(+0.04%) |
Jan 04, 2019 | 11.70 | 14.16 | 11.70 | 13.49 | 108,200 | +1.79(+15.34%) |
Jan 03, 2019 | 11.34 | 11.70 | 11.11 | 11.70 | 7,331 | +0.45(+4.00%) |
Jan 02, 2019 | 11.33 | 11.35 | 11.09 | 11.25 | 7,212 | +0.05(+0.45%) |
Dec 31, 2018 | 10.70 | 11.30 | 10.70 | 11.20 | 119,800 | +0.36(+3.32%) |
Dec 28, 2018 | 10.60 | 10.85 | 10.14 | 10.84 | 38,900 | +0.20(+1.88%) |
Dec 27, 2018 | 10.35 | 10.84 | 9.966 | 10.64 | 34,977 | +0.38(+3.70%) |
Dec 26, 2018 | 9.860 | 10.48 | 9.860 | 10.26 | 39,240 | +0.39(+3.95%) |
Dec 24, 2018 | 9.600 | 9.900 | 9.260 | 9.870 | 24,000 | +0.01(+0.10%) |
Dec 21, 2018 | 10.52 | 10.52 | 9.550 | 9.860 | 24,000 | -0.48(-4.64%) |
Dec 20, 2018 | 10.81 | 10.83 | 10.03 | 10.34 | 29,582 | -0.68(-6.17%) |
Dec 19, 2018 | 11.07 | 11.70 | 10.97 | 11.02 | 9,121 | -0.04(-0.36%) |
Dec 18, 2018 | 11.37 | 11.91 | 11.06 | 11.06 | 29,220 | -0.37(-3.24%) |
Dec 17, 2018 | 11.81 | 11.92 | 11.28 | 11.43 | 9,920 | -0.37(-3.14%) |
Dec 14, 2018 | 12.14 | 12.27 | 11.80 | 11.80 | 24,800 | -0.40(-3.28%) |
Dec 13, 2018 | 12.40 | 12.40 | 12.06 | 12.20 | 10,010 | -0.12(-0.97%) |
Dec 12, 2018 | 12.34 | 12.46 | 12.22 | 12.32 | 14,764 | +0.07(+0.61%) |
Dec 11, 2018 | 12.23 | 12.44 | 12.15 | 12.25 | 6,349 | -0.11(-0.86%) |
Dec 10, 2018 | 12.42 | 12.79 | 12.28 | 12.35 | 2,427 | -0.13(-1.06%) |
Dec 07, 2018 | 12.68 | 12.79 | 12.47 | 12.49 | 10,830 | -0.19(-1.50%) |
Dec 06, 2018 | 12.35 | 12.67 | 12.22 | 12.67 | 13,301 | +0.11(+0.87%) |
Dec 04, 2018 | 12.68 | 12.68 | 12.18 | 12.56 | 17,749 | -0.20(-1.56%) |
Dec 03, 2018 | 12.66 | 12.91 | 12.39 | 12.76 | 11,000 | +0.26(+2.07%) |
Nov 30, 2018 | 12.76 | 12.76 | 12.17 | 12.51 | 4,813 | -0.41(-3.17%) |
Nov 29, 2018 | 12.87 | 12.93 | 12.42 | 12.91 | 7,569 | +0.05(+0.39%) |
Nov 28, 2018 | 12.80 | 13.18 | 12.80 | 12.86 | 10,338 | -0.09(-0.66%) |
Nov 27, 2018 | 12.82 | 13.29 | 12.66 | 12.95 | 15,420 | +0.35(+2.82%) |
Nov 26, 2018 | 12.52 | 12.82 | 12.30 | 12.59 | 29,924 | +0.07(+0.57%) |
Nov 23, 2018 | 12.82 | 12.82 | 12.10 | 12.52 | 2,306 | -0.31(-2.42%) |
Nov 21, 2018 | 12.83 | 12.83 | 12.83 | 0 | -0.48(-3.60%) | |
Nov 20, 2018 | 12.40 | 13.61 | 12.03 | 13.31 | 129,867 | +0.61(+4.79%) |
Nov 19, 2018 | 11.42 | 12.76 | 11.42 | 12.70 | 120,679 | +1.21(+10.49%) |
Nov 16, 2018 | 11.45 | 11.50 | 11.28 | 11.50 | 38,306 | +0.12(+1.05%) |
Nov 15, 2018 | 11.68 | 11.68 | 11.38 | 11.38 | 66,340 | -0.30(-2.56%) |
Nov 14, 2018 | 11.97 | 11.97 | 11.15 | 11.68 | 116,220 | -0.36(-2.98%) |
Nov 13, 2018 | 12.11 | 12.57 | 11.97 | 12.04 | 80,383 | +0.10(+0.84%) |
Nov 12, 2018 | 12.32 | 12.32 | 11.81 | 11.94 | 42,021 | -0.48(-3.86%) |
Nov 09, 2018 | 12.74 | 12.84 | 12.41 | 12.42 | 7,721 | -0.43(-3.34%) |
Nov 08, 2018 | 12.75 | 12.84 | 12.19 | 12.84 | 58,893 | +0.05(+0.37%) |
Nov 07, 2018 | 13.07 | 13.07 | 12.66 | 12.80 | 20,657 | -0.16(-1.21%) |
Nov 06, 2018 | 13.01 | 13.15 | 12.95 | 12.95 | 11,218 | -0.08(-0.61%) |
Nov 05, 2018 | 13.15 | 13.18 | 12.95 | 13.03 | 8,816 | -0.05(-0.38%) |
Nov 02, 2018 | 13.40 | 13.46 | 12.73 | 13.08 | 24,468 | -0.28(-2.12%) |