Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.00 | 12.17 | 11.75 | 12.07 | 462,054 | +0.07(+0.58%) |
Jan 30, 2019 | 11.86 | 12.16 | 11.62 | 12.00 | 575,380 | +0.16(+1.35%) |
Jan 29, 2019 | 11.99 | 12.10 | 11.80 | 11.84 | 547,148 | -0.18(-1.50%) |
Jan 28, 2019 | 12.05 | 12.18 | 11.91 | 12.02 | 489,349 | -0.07(-0.58%) |
Jan 25, 2019 | 12.21 | 12.38 | 11.98 | 12.09 | 469,700 | -0.09(-0.74%) |
Jan 24, 2019 | 12.64 | 12.70 | 12.07 | 12.18 | 1,137,558 | -0.56(-4.40%) |
Jan 23, 2019 | 13.14 | 13.28 | 12.47 | 12.74 | 1,013,312 | -0.37(-2.82%) |
Jan 22, 2019 | 13.32 | 13.45 | 13.04 | 13.11 | 332,183 | -0.23(-1.72%) |
Jan 18, 2019 | 13.35 | 13.63 | 13.27 | 13.34 | 430,300 | +0.01(+0.08%) |
Jan 17, 2019 | 13.42 | 13.60 | 13.19 | 13.33 | 364,283 | -0.09(-0.67%) |
Jan 16, 2019 | 13.31 | 13.50 | 13.20 | 13.42 | 371,616 | +0.11(+0.83%) |
Jan 15, 2019 | 13.30 | 13.48 | 13.21 | 13.31 | 298,926 | -0.15(-1.11%) |
Jan 14, 2019 | 13.54 | 13.72 | 13.44 | 13.46 | 361,543 | -0.12(-0.88%) |
Jan 11, 2019 | 13.35 | 13.62 | 13.26 | 13.58 | 501,900 | +0.19(+1.42%) |
Jan 10, 2019 | 13.35 | 13.45 | 13.17 | 13.39 | 283,877 | -0.07(-0.52%) |
Jan 09, 2019 | 13.47 | 13.54 | 13.17 | 13.46 | 327,295 | -0.01(-0.07%) |
Jan 08, 2019 | 13.25 | 13.54 | 13.12 | 13.47 | 716,733 | +0.30(+2.28%) |
Jan 07, 2019 | 12.96 | 13.34 | 12.83 | 13.17 | 608,828 | +0.20(+1.54%) |
Jan 04, 2019 | 13.06 | 13.12 | 12.65 | 12.97 | 665,800 | -0.03(-0.23%) |
Jan 03, 2019 | 13.01 | 13.21 | 12.91 | 13.00 | 628,189 | -0.05(-0.38%) |
Jan 02, 2019 | 12.69 | 13.27 | 12.57 | 13.05 | 681,452 | +0.19(+1.48%) |
Dec 31, 2018 | 12.75 | 12.86 | 12.50 | 12.86 | 548,500 | +0.26(+2.06%) |
Dec 28, 2018 | 12.49 | 12.84 | 12.10 | 12.60 | 775,500 | +0.08(+0.64%) |
Dec 27, 2018 | 12.41 | 12.52 | 12.07 | 12.52 | 583,380 | +0.02(+0.16%) |
Dec 26, 2018 | 12.36 | 12.56 | 12.24 | 12.50 | 544,619 | +0.22(+1.79%) |
Dec 24, 2018 | 12.45 | 12.51 | 12.19 | 12.28 | 444,200 | -0.22(-1.76%) |
Dec 21, 2018 | 12.64 | 12.88 | 12.43 | 12.50 | 1,599,800 | -0.10(-0.79%) |
Dec 20, 2018 | 12.70 | 12.96 | 12.52 | 12.60 | 736,116 | -0.10(-0.79%) |
Dec 19, 2018 | 12.68 | 12.99 | 12.48 | 12.70 | 1,109,175 | +0.01(+0.08%) |
Dec 18, 2018 | 12.72 | 12.92 | 12.58 | 12.69 | 523,284 | +0.03(+0.24%) |
Dec 17, 2018 | 12.67 | 13.17 | 12.61 | 12.66 | 827,730 | -0.07(-0.55%) |
Dec 14, 2018 | 12.76 | 13.01 | 12.64 | 12.73 | 849,700 | -0.04(-0.31%) |
Dec 13, 2018 | 13.09 | 13.32 | 12.75 | 12.77 | 1,190,693 | -0.26(-2.00%) |
Dec 12, 2018 | 13.33 | 13.43 | 13.01 | 13.03 | 780,716 | -0.23(-1.73%) |
Dec 11, 2018 | 13.59 | 13.61 | 12.98 | 13.26 | 1,251,735 | -0.27(-2.00%) |
Dec 10, 2018 | 14.09 | 14.17 | 13.48 | 13.53 | 2,085,132 | -0.56(-3.97%) |
Dec 07, 2018 | 14.18 | 15.32 | 13.72 | 14.09 | 6,000,600 | +1.88(+15.40%) |
Dec 06, 2018 | 11.82 | 12.25 | 11.50 | 12.21 | 1,751,793 | +0.39(+3.30%) |
Dec 04, 2018 | 12.12 | 12.39 | 11.77 | 11.82 | 990,200 | -0.41(-3.35%) |
Dec 03, 2018 | 12.52 | 12.52 | 11.91 | 12.23 | 1,255,542 | +0.05(+0.41%) |
Nov 30, 2018 | 12.14 | 12.33 | 11.93 | 12.18 | 914,100 | -0.02(-0.16%) |
Nov 29, 2018 | 12.72 | 12.72 | 12.11 | 12.20 | 908,012 | -0.57(-4.46%) |
Nov 28, 2018 | 12.84 | 13.05 | 12.47 | 12.77 | 841,231 | -0.12(-0.93%) |
Nov 27, 2018 | 13.26 | 13.28 | 12.78 | 12.89 | 634,692 | -0.39(-2.94%) |
Nov 26, 2018 | 13.32 | 13.43 | 13.06 | 13.28 | 599,250 | +0.03(+0.23%) |
Nov 23, 2018 | 13.38 | 13.50 | 13.12 | 13.25 | 259,500 | -0.18(-1.34%) |
Nov 21, 2018 | 13.43 | 13.43 | 13.43 | 0 | +0.24(+1.82%) | |
Nov 20, 2018 | 13.17 | 13.45 | 13.00 | 13.19 | 656,748 | -0.02(-0.15%) |
Nov 19, 2018 | 13.54 | 13.54 | 13.16 | 13.21 | 601,115 | -0.36(-2.65%) |
Nov 16, 2018 | 13.87 | 13.93 | 13.30 | 13.57 | 827,700 | -0.41(-2.93%) |
Nov 15, 2018 | 13.70 | 14.09 | 13.53 | 13.98 | 660,779 | +0.24(+1.75%) |
Nov 14, 2018 | 13.62 | 13.96 | 13.55 | 13.74 | 592,705 | +0.14(+1.03%) |
Nov 13, 2018 | 13.58 | 13.98 | 13.52 | 13.60 | 655,203 | +0.03(+0.22%) |
Nov 12, 2018 | 13.50 | 13.75 | 13.34 | 13.57 | 470,198 | +0.05(+0.37%) |
Nov 09, 2018 | 13.58 | 13.64 | 13.26 | 13.52 | 473,500 | -0.08(-0.59%) |
Nov 08, 2018 | 13.80 | 13.85 | 13.53 | 13.60 | 699,625 | -0.22(-1.59%) |
Nov 07, 2018 | 13.83 | 14.01 | 13.60 | 13.82 | 692,238 | +0.12(+0.88%) |
Nov 06, 2018 | 13.19 | 13.97 | 13.19 | 13.70 | 1,214,404 | +0.61(+4.66%) |
Nov 05, 2018 | 13.49 | 14.23 | 13.09 | 13.09 | 2,330,989 | -0.43(-3.18%) |
Nov 02, 2018 | 13.78 | 13.99 | 13.37 | 13.52 | 1,713,200 | -0.27(-1.96%) |