Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.99 | 13.36 | 12.88 | 13.29 | 158,093 | +0.42(+3.28%) |
Jan 30, 2019 | 12.93 | 13.12 | 12.86 | 12.87 | 269,983 | +0.01(+0.11%) |
Jan 29, 2019 | 12.97 | 12.97 | 12.80 | 12.85 | 134,429 | +0.00(+0.00%) |
Jan 28, 2019 | 12.66 | 12.85 | 12.60 | 12.85 | 162,057 | +0.18(+1.39%) |
Jan 25, 2019 | 12.62 | 12.71 | 12.55 | 12.68 | 83,099 | +0.10(+0.82%) |
Jan 24, 2019 | 12.57 | 12.64 | 12.46 | 12.57 | 66,648 | -0.08(-0.64%) |
Jan 23, 2019 | 12.85 | 12.85 | 12.57 | 12.66 | 124,705 | -0.15(-1.20%) |
Jan 22, 2019 | 12.82 | 12.93 | 12.57 | 12.81 | 206,227 | -0.12(-0.91%) |
Jan 18, 2019 | 12.76 | 13.00 | 12.59 | 12.93 | 183,909 | +0.29(+2.26%) |
Jan 17, 2019 | 12.53 | 12.70 | 12.41 | 12.64 | 131,815 | +0.14(+1.12%) |
Jan 16, 2019 | 12.21 | 12.52 | 12.21 | 12.50 | 179,078 | +0.28(+2.28%) |
Jan 15, 2019 | 12.28 | 12.31 | 12.19 | 12.22 | 86,642 | -0.02(-0.18%) |
Jan 14, 2019 | 12.33 | 12.58 | 12.19 | 12.24 | 94,128 | -0.07(-0.60%) |
Jan 11, 2019 | 12.59 | 12.63 | 12.16 | 12.32 | 137,727 | -0.26(-2.04%) |
Jan 10, 2019 | 12.73 | 12.79 | 12.49 | 12.57 | 81,410 | -0.18(-1.38%) |
Jan 09, 2019 | 12.79 | 12.87 | 12.71 | 12.75 | 66,008 | +0.04(+0.35%) |
Jan 08, 2019 | 12.79 | 12.79 | 12.44 | 12.71 | 115,565 | +0.08(+0.64%) |
Jan 07, 2019 | 12.70 | 12.82 | 12.56 | 12.63 | 113,079 | +0.07(+0.58%) |
Jan 04, 2019 | 11.99 | 12.58 | 11.99 | 12.55 | 135,139 | +0.62(+5.23%) |
Jan 03, 2019 | 11.74 | 12.09 | 11.66 | 11.93 | 93,188 | +0.26(+2.20%) |
Jan 02, 2019 | 11.23 | 11.85 | 11.19 | 11.67 | 181,320 | +0.40(+3.58%) |
Dec 31, 2018 | 11.58 | 11.58 | 11.19 | 11.27 | 195,079 | -0.21(-1.79%) |
Dec 28, 2018 | 11.07 | 11.49 | 11.07 | 11.47 | 161,567 | +0.43(+3.85%) |
Dec 27, 2018 | 11.06 | 11.16 | 10.83 | 11.05 | 105,765 | -0.26(-2.34%) |
Dec 26, 2018 | 10.91 | 11.33 | 10.72 | 11.31 | 156,314 | +0.42(+3.84%) |
Dec 24, 2018 | 11.16 | 11.16 | 10.86 | 10.89 | 96,450 | -0.28(-2.50%) |
Dec 21, 2018 | 10.87 | 11.25 | 10.87 | 11.17 | 371,223 | +0.26(+2.42%) |
Dec 20, 2018 | 11.19 | 11.32 | 10.64 | 10.91 | 295,488 | -0.36(-3.19%) |
Dec 19, 2018 | 11.44 | 11.55 | 11.21 | 11.27 | 200,723 | -0.17(-1.48%) |
Dec 18, 2018 | 11.86 | 11.94 | 11.14 | 11.44 | 431,097 | -0.38(-3.23%) |
Dec 17, 2018 | 12.49 | 12.51 | 11.78 | 11.82 | 206,251 | -0.72(-5.74%) |
Dec 14, 2018 | 12.71 | 12.78 | 12.42 | 12.54 | 76,696 | -0.18(-1.44%) |
Dec 13, 2018 | 12.61 | 12.77 | 12.61 | 12.72 | 110,681 | +0.08(+0.64%) |
Dec 12, 2018 | 12.55 | 12.72 | 12.39 | 12.64 | 149,124 | +0.16(+1.29%) |
Dec 11, 2018 | 12.57 | 12.58 | 12.37 | 12.48 | 116,118 | -0.02(-0.18%) |
Dec 10, 2018 | 12.48 | 12.58 | 12.37 | 12.50 | 162,507 | +0.02(+0.18%) |
Dec 07, 2018 | 12.63 | 12.81 | 12.48 | 12.48 | 102,444 | -0.15(-1.16%) |
Dec 06, 2018 | 12.56 | 12.66 | 12.42 | 12.63 | 148,484 | -0.04(-0.35%) |
Dec 04, 2018 | 12.85 | 12.93 | 12.59 | 12.67 | 207,885 | -0.18(-1.43%) |
Dec 03, 2018 | 12.74 | 13.05 | 12.74 | 12.85 | 230,726 | +0.26(+2.10%) |
Nov 30, 2018 | 12.68 | 12.99 | 12.52 | 12.59 | 206,250 | -0.10(-0.75%) |
Nov 29, 2018 | 12.47 | 12.72 | 12.30 | 12.68 | 191,313 | +0.50(+4.10%) |
Nov 28, 2018 | 12.07 | 12.33 | 12.02 | 12.19 | 126,391 | +0.14(+1.16%) |
Nov 27, 2018 | 11.64 | 12.06 | 11.64 | 12.05 | 148,113 | +0.41(+3.53%) |
Nov 26, 2018 | 11.66 | 11.87 | 11.51 | 11.63 | 128,082 | +0.02(+0.19%) |
Nov 23, 2018 | 11.89 | 11.90 | 11.58 | 11.61 | 105,849 | -0.32(-2.65%) |
Nov 21, 2018 | 11.93 | 11.93 | 11.93 | 0 | -0.25(-2.05%) | |
Nov 20, 2018 | 12.47 | 12.54 | 12.08 | 12.18 | 264,476 | -0.29(-2.35%) |
Nov 19, 2018 | 12.67 | 12.67 | 12.38 | 12.47 | 81,979 | -0.18(-1.45%) |
Nov 16, 2018 | 12.64 | 12.75 | 12.42 | 12.66 | 118,246 | +0.03(+0.23%) |
Nov 15, 2018 | 12.39 | 12.85 | 12.37 | 12.63 | 174,036 | +0.23(+1.90%) |
Nov 14, 2018 | 12.62 | 12.62 | 12.22 | 12.39 | 164,075 | -0.03(-0.24%) |
Nov 13, 2018 | 12.66 | 12.66 | 12.36 | 12.42 | 162,130 | -0.26(-2.03%) |
Nov 12, 2018 | 12.72 | 12.77 | 12.54 | 12.68 | 155,845 | -0.07(-0.58%) |
Nov 09, 2018 | 12.80 | 12.81 | 12.49 | 12.75 | 176,416 | -0.11(-0.86%) |
Nov 08, 2018 | 12.96 | 13.09 | 12.86 | 12.86 | 125,160 | -0.17(-1.30%) |
Nov 07, 2018 | 13.04 | 13.14 | 13.00 | 13.03 | 77,619 | +0.00(+0.00%) |
Nov 06, 2018 | 12.95 | 13.03 | 12.83 | 13.03 | 85,535 | +0.07(+0.57%) |
Nov 05, 2018 | 12.99 | 13.10 | 12.79 | 12.96 | 171,062 | -0.15(-1.18%) |
Nov 02, 2018 | 13.10 | 13.18 | 12.79 | 13.11 | 195,760 | -0.02(-0.17%) |