Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.98 | 13.49 | 12.84 | 13.36 | 64,247 | +0.45(+3.49%) |
Jan 30, 2019 | 12.29 | 13.10 | 12.11 | 12.91 | 31,805 | +0.80(+6.61%) |
Jan 29, 2019 | 12.21 | 12.45 | 11.94 | 12.11 | 56,221 | -0.05(-0.41%) |
Jan 28, 2019 | 12.60 | 12.80 | 12.13 | 12.16 | 44,597 | -0.54(-4.25%) |
Jan 25, 2019 | 12.26 | 13.20 | 12.21 | 12.70 | 65,000 | +0.45(+3.67%) |
Jan 24, 2019 | 12.44 | 12.44 | 11.90 | 12.25 | 57,927 | +0.08(+0.66%) |
Jan 23, 2019 | 11.94 | 12.24 | 11.63 | 12.17 | 77,562 | +0.39(+3.31%) |
Jan 22, 2019 | 12.23 | 12.30 | 11.50 | 11.78 | 88,038 | -0.46(-3.76%) |
Jan 18, 2019 | 12.03 | 12.58 | 12.03 | 12.24 | 94,800 | +0.26(+2.17%) |
Jan 17, 2019 | 11.96 | 12.55 | 11.85 | 11.98 | 94,875 | -0.09(-0.75%) |
Jan 16, 2019 | 11.75 | 12.40 | 11.60 | 12.07 | 36,913 | +0.38(+3.25%) |
Jan 15, 2019 | 12.07 | 12.56 | 11.57 | 11.69 | 43,845 | -0.30(-2.50%) |
Jan 14, 2019 | 12.28 | 12.85 | 11.80 | 11.99 | 32,777 | -0.33(-2.68%) |
Jan 11, 2019 | 12.12 | 12.57 | 11.72 | 12.32 | 63,200 | +0.23(+1.90%) |
Jan 10, 2019 | 12.47 | 12.79 | 11.72 | 12.09 | 63,838 | -0.41(-3.28%) |
Jan 09, 2019 | 12.98 | 13.20 | 12.23 | 12.50 | 60,465 | -0.33(-2.57%) |
Jan 08, 2019 | 13.57 | 14.04 | 12.72 | 12.83 | 161,036 | -0.39(-2.95%) |
Jan 07, 2019 | 12.70 | 13.39 | 12.60 | 13.22 | 131,807 | +0.77(+6.18%) |
Jan 04, 2019 | 12.17 | 12.63 | 11.81 | 12.45 | 86,300 | +0.50(+4.18%) |
Jan 03, 2019 | 12.36 | 12.38 | 11.72 | 11.95 | 37,783 | -0.51(-4.09%) |
Jan 02, 2019 | 11.37 | 12.67 | 11.16 | 12.46 | 59,801 | +1.00(+8.73%) |
Dec 31, 2018 | 11.49 | 12.00 | 11.23 | 11.46 | 81,500 | +0.07(+0.61%) |
Dec 28, 2018 | 12.10 | 12.10 | 11.22 | 11.39 | 96,500 | -0.60(-5.00%) |
Dec 27, 2018 | 11.45 | 12.46 | 11.45 | 11.99 | 110,767 | +0.44(+3.81%) |
Dec 26, 2018 | 10.88 | 12.03 | 10.84 | 11.55 | 111,906 | +0.68(+6.26%) |
Dec 24, 2018 | 10.00 | 11.02 | 10.00 | 10.87 | 34,100 | +0.86(+8.59%) |
Dec 21, 2018 | 9.940 | 10.02 | 9.520 | 10.01 | 182,400 | +0.07(+0.70%) |
Dec 20, 2018 | 10.58 | 10.90 | 9.840 | 9.940 | 142,629 | -0.68(-6.40%) |
Dec 19, 2018 | 11.35 | 11.38 | 10.40 | 10.62 | 148,834 | -0.68(-6.02%) |
Dec 18, 2018 | 11.52 | 11.60 | 10.62 | 11.30 | 163,697 | -0.09(-0.79%) |
Dec 17, 2018 | 12.10 | 12.44 | 11.21 | 11.39 | 97,978 | -0.55(-4.61%) |
Dec 14, 2018 | 12.32 | 12.61 | 11.75 | 11.94 | 100,400 | -0.49(-3.94%) |
Dec 13, 2018 | 12.57 | 12.57 | 12.05 | 12.43 | 40,506 | -0.14(-1.11%) |
Dec 12, 2018 | 12.68 | 12.95 | 12.00 | 12.57 | 53,516 | -0.04(-0.32%) |
Dec 11, 2018 | 12.52 | 13.04 | 12.25 | 12.61 | 57,103 | +0.33(+2.69%) |
Dec 10, 2018 | 12.81 | 12.85 | 12.07 | 12.28 | 73,662 | -0.62(-4.81%) |
Dec 07, 2018 | 12.80 | 13.00 | 12.68 | 12.90 | 48,800 | +0.44(+3.53%) |
Dec 06, 2018 | 12.30 | 12.60 | 12.25 | 12.46 | 70,555 | +0.07(+0.56%) |
Dec 04, 2018 | 12.80 | 12.80 | 12.30 | 12.39 | 78,900 | -0.53(-4.10%) |
Dec 03, 2018 | 12.55 | 13.10 | 12.54 | 12.92 | 97,992 | +0.38(+3.03%) |
Nov 30, 2018 | 12.25 | 12.75 | 12.06 | 12.54 | 62,800 | +0.29(+2.37%) |
Nov 29, 2018 | 12.69 | 13.00 | 12.08 | 12.25 | 46,071 | -0.50(-3.92%) |
Nov 28, 2018 | 12.39 | 13.28 | 12.36 | 12.75 | 50,403 | +0.38(+3.07%) |
Nov 27, 2018 | 12.72 | 12.72 | 12.18 | 12.37 | 55,290 | -0.42(-3.28%) |
Nov 26, 2018 | 12.72 | 13.15 | 12.53 | 12.79 | 19,575 | +0.08(+0.67%) |
Nov 23, 2018 | 12.74 | 12.91 | 12.50 | 12.71 | 14,500 | -0.08(-0.66%) |
Nov 21, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.08(+0.63%) | |
Nov 20, 2018 | 13.27 | 13.27 | 12.65 | 12.71 | 15,848 | -0.62(-4.65%) |
Nov 19, 2018 | 12.67 | 13.70 | 12.04 | 13.33 | 54,121 | +0.69(+5.46%) |
Nov 16, 2018 | 12.93 | 12.95 | 12.64 | 12.64 | 27,900 | -0.50(-3.81%) |
Nov 15, 2018 | 12.14 | 13.59 | 12.02 | 13.14 | 56,414 | +0.86(+7.00%) |
Nov 14, 2018 | 13.21 | 13.66 | 12.15 | 12.28 | 27,014 | -0.90(-6.83%) |
Nov 13, 2018 | 13.05 | 13.40 | 12.43 | 13.18 | 38,827 | +0.08(+0.61%) |
Nov 12, 2018 | 12.40 | 13.15 | 11.55 | 13.10 | 91,574 | +0.59(+4.72%) |
Nov 09, 2018 | 13.71 | 14.11 | 12.35 | 12.51 | 94,600 | -1.24(-9.02%) |
Nov 08, 2018 | 13.25 | 13.84 | 13.09 | 13.75 | 47,699 | +0.42(+3.15%) |
Nov 07, 2018 | 13.91 | 14.00 | 13.00 | 13.33 | 39,759 | -0.65(-4.65%) |
Nov 06, 2018 | 13.24 | 14.40 | 13.24 | 13.98 | 57,207 | +0.68(+5.11%) |
Nov 05, 2018 | 13.90 | 13.90 | 12.86 | 13.30 | 47,809 | -0.55(-3.97%) |
Nov 02, 2018 | 13.72 | 14.23 | 13.22 | 13.85 | 60,100 | +0.20(+1.47%) |