Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.24 | 13.45 | 13.11 | 13.42 | 2,537,734 | +0.17(+1.29%) |
Jan 30, 2019 | 13.08 | 13.34 | 13.04 | 13.25 | 1,745,149 | +0.21(+1.65%) |
Jan 29, 2019 | 12.93 | 13.04 | 12.91 | 13.04 | 2,331,437 | +0.10(+0.80%) |
Jan 28, 2019 | 12.72 | 12.97 | 12.72 | 12.93 | 1,298,560 | +0.15(+1.16%) |
Jan 25, 2019 | 12.58 | 12.81 | 12.58 | 12.78 | 1,647,774 | +0.19(+1.53%) |
Jan 24, 2019 | 12.64 | 12.71 | 12.52 | 12.59 | 1,002,600 | -0.02(-0.18%) |
Jan 23, 2019 | 12.52 | 12.64 | 12.47 | 12.61 | 1,257,807 | +0.10(+0.77%) |
Jan 22, 2019 | 12.57 | 12.62 | 12.31 | 12.52 | 1,858,597 | -0.07(-0.53%) |
Jan 18, 2019 | 12.45 | 12.58 | 12.41 | 12.58 | 1,473,834 | +0.13(+1.07%) |
Jan 17, 2019 | 12.25 | 12.46 | 12.25 | 12.45 | 1,098,029 | +0.19(+1.57%) |
Jan 16, 2019 | 12.08 | 12.26 | 12.08 | 12.26 | 2,015,024 | +0.17(+1.41%) |
Jan 15, 2019 | 12.04 | 12.23 | 12.01 | 12.09 | 1,334,157 | +0.11(+0.93%) |
Jan 14, 2019 | 12.12 | 12.20 | 11.94 | 11.98 | 1,780,748 | -0.17(-1.40%) |
Jan 11, 2019 | 12.16 | 12.18 | 12.03 | 12.15 | 1,696,623 | -0.04(-0.30%) |
Jan 10, 2019 | 12.01 | 12.35 | 12.00 | 12.18 | 1,282,154 | +0.14(+1.17%) |
Jan 09, 2019 | 12.14 | 12.18 | 11.89 | 12.04 | 868,765 | -0.09(-0.73%) |
Jan 08, 2019 | 11.95 | 12.17 | 11.89 | 12.13 | 1,371,001 | +0.28(+2.38%) |
Jan 07, 2019 | 11.78 | 12.00 | 11.72 | 11.85 | 1,358,475 | +0.10(+0.82%) |
Jan 04, 2019 | 11.66 | 11.91 | 11.55 | 11.75 | 1,480,177 | +0.16(+1.34%) |
Jan 03, 2019 | 11.29 | 11.82 | 11.26 | 11.60 | 1,696,992 | +0.33(+2.96%) |
Jan 02, 2019 | 11.60 | 11.60 | 11.16 | 11.26 | 1,824,720 | -0.44(-3.74%) |
Dec 31, 2018 | 11.63 | 11.75 | 11.49 | 11.70 | 2,079,687 | +0.04(+0.31%) |
Dec 28, 2018 | 11.68 | 11.86 | 11.59 | 11.67 | 2,447,351 | +0.05(+0.44%) |
Dec 27, 2018 | 11.57 | 11.62 | 11.21 | 11.61 | 1,768,560 | -0.04(-0.38%) |
Dec 26, 2018 | 11.16 | 11.68 | 11.08 | 11.66 | 2,525,973 | +0.55(+4.93%) |
Dec 24, 2018 | 11.63 | 11.68 | 11.10 | 11.11 | 1,281,482 | -0.55(-4.76%) |
Dec 21, 2018 | 11.99 | 12.24 | 11.64 | 11.67 | 3,403,224 | -0.31(-2.62%) |
Dec 20, 2018 | 12.13 | 12.18 | 11.87 | 11.98 | 1,698,828 | -0.14(-1.14%) |
Dec 19, 2018 | 12.32 | 12.38 | 12.07 | 12.12 | 1,860,266 | -0.15(-1.25%) |
Dec 18, 2018 | 12.13 | 12.32 | 12.08 | 12.27 | 2,026,810 | +0.21(+1.76%) |
Dec 17, 2018 | 12.61 | 12.68 | 12.04 | 12.06 | 1,916,554 | -0.51(-4.06%) |
Dec 14, 2018 | 12.77 | 12.78 | 12.52 | 12.57 | 1,296,688 | -0.23(-1.77%) |
Dec 13, 2018 | 12.69 | 12.91 | 12.69 | 12.80 | 1,328,672 | +0.10(+0.81%) |
Dec 12, 2018 | 12.99 | 13.02 | 12.67 | 12.69 | 1,417,355 | -0.20(-1.53%) |
Dec 11, 2018 | 12.93 | 13.05 | 12.80 | 12.89 | 1,364,729 | +0.01(+0.11%) |
Dec 10, 2018 | 13.07 | 13.07 | 12.79 | 12.88 | 2,093,732 | -0.18(-1.34%) |
Dec 07, 2018 | 13.16 | 13.18 | 12.94 | 13.05 | 1,464,219 | -0.15(-1.11%) |
Dec 06, 2018 | 12.69 | 13.20 | 12.57 | 13.20 | 1,950,019 | +0.45(+3.55%) |
Dec 04, 2018 | 13.03 | 13.10 | 12.66 | 12.75 | 2,144,754 | -0.28(-2.13%) |
Dec 03, 2018 | 13.07 | 13.07 | 12.87 | 13.02 | 1,656,734 | +0.02(+0.17%) |
Nov 30, 2018 | 12.83 | 13.03 | 12.77 | 13.00 | 2,552,281 | +0.18(+1.37%) |
Nov 29, 2018 | 12.78 | 12.92 | 12.68 | 12.83 | 2,527,030 | +0.07(+0.51%) |
Nov 28, 2018 | 12.59 | 12.82 | 12.54 | 12.76 | 2,430,443 | +0.18(+1.39%) |
Nov 27, 2018 | 12.48 | 12.59 | 12.37 | 12.59 | 1,838,724 | +0.12(+0.94%) |
Nov 26, 2018 | 12.50 | 12.51 | 12.26 | 12.47 | 3,189,055 | +0.04(+0.29%) |
Nov 23, 2018 | 12.43 | 12.48 | 12.30 | 12.43 | 539,715 | -0.02(-0.18%) |
Nov 21, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.12(+1.01%) | |
Nov 20, 2018 | 12.14 | 12.54 | 12.14 | 12.33 | 1,863,817 | +0.17(+1.38%) |
Nov 19, 2018 | 12.21 | 12.28 | 12.08 | 12.16 | 1,249,606 | -0.04(-0.36%) |
Nov 16, 2018 | 12.04 | 12.25 | 11.99 | 12.21 | 1,587,230 | +0.12(+1.03%) |
Nov 15, 2018 | 11.92 | 12.13 | 11.65 | 12.08 | 2,283,119 | +0.12(+0.98%) |
Nov 14, 2018 | 12.05 | 12.10 | 11.91 | 11.96 | 1,913,297 | -0.07(-0.61%) |
Nov 13, 2018 | 12.34 | 12.38 | 12.04 | 12.04 | 1,900,261 | -0.30(-2.43%) |
Nov 12, 2018 | 12.49 | 12.61 | 12.33 | 12.34 | 1,012,970 | -0.14(-1.11%) |
Nov 09, 2018 | 12.37 | 12.56 | 12.35 | 12.48 | 1,654,489 | +0.12(+0.95%) |
Nov 08, 2018 | 12.20 | 12.37 | 12.15 | 12.36 | 1,133,639 | +0.11(+0.89%) |
Nov 07, 2018 | 12.23 | 12.34 | 12.13 | 12.25 | 1,121,837 | +0.08(+0.66%) |
Nov 06, 2018 | 12.02 | 12.21 | 11.96 | 12.17 | 1,452,731 | +0.15(+1.21%) |
Nov 05, 2018 | 11.91 | 12.18 | 11.91 | 12.02 | 1,973,357 | +0.09(+0.80%) |
Nov 02, 2018 | 12.25 | 12.33 | 11.63 | 11.93 | 1,999,140 | -0.32(-2.62%) |