Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.04 | 14.19 | 14.04 | 14.13 | 112,112 | +0.11(+0.78%) |
Jan 30, 2019 | 13.87 | 14.08 | 13.87 | 14.02 | 11,705 | +0.06(+0.43%) |
Jan 29, 2019 | 14.08 | 14.10 | 13.95 | 13.96 | 1,058,277 | +0.23(+1.68%) |
Jan 28, 2019 | 13.64 | 13.79 | 13.64 | 13.73 | 62,113 | -0.14(-1.05%) |
Jan 25, 2019 | 13.88 | 13.90 | 13.86 | 13.88 | 34,500 | +0.70(+5.27%) |
Jan 24, 2019 | 13.15 | 13.18 | 13.11 | 13.18 | 24,730 | +0.13(+1.00%) |
Jan 23, 2019 | 13.11 | 13.15 | 12.99 | 13.05 | 83,413 | +0.29(+2.23%) |
Jan 22, 2019 | 12.87 | 12.89 | 12.74 | 12.77 | 96,676 | -0.19(-1.47%) |
Jan 18, 2019 | 12.98 | 12.99 | 12.90 | 12.96 | 39,900 | +0.13(+1.01%) |
Jan 17, 2019 | 12.74 | 12.84 | 12.70 | 12.82 | 140,128 | -0.08(-0.62%) |
Jan 16, 2019 | 12.88 | 12.94 | 12.85 | 12.90 | 39,298 | +0.15(+1.22%) |
Jan 15, 2019 | 12.72 | 12.77 | 12.64 | 12.75 | 61,805 | -0.14(-1.09%) |
Jan 14, 2019 | 12.80 | 12.96 | 12.79 | 12.89 | 371,165 | +0.26(+2.02%) |
Jan 11, 2019 | 12.58 | 12.68 | 12.52 | 12.63 | 54,400 | -0.40(-3.07%) |
Jan 10, 2019 | 12.86 | 13.05 | 12.86 | 13.04 | 49,934 | -0.01(-0.08%) |
Jan 09, 2019 | 13.07 | 13.07 | 12.92 | 13.04 | 67,984 | +0.23(+1.79%) |
Jan 08, 2019 | 12.93 | 12.95 | 12.72 | 12.81 | 126,677 | +0.29(+2.27%) |
Jan 07, 2019 | 12.42 | 12.55 | 12.37 | 12.53 | 121,359 | +0.16(+1.33%) |
Jan 04, 2019 | 12.23 | 12.39 | 12.23 | 12.37 | 51,500 | +0.41(+3.43%) |
Jan 03, 2019 | 12.03 | 12.03 | 11.92 | 11.96 | 65,342 | -0.09(-0.75%) |
Jan 02, 2019 | 11.90 | 12.05 | 11.90 | 12.04 | 61,798 | -0.26(-2.07%) |
Dec 31, 2018 | 12.48 | 12.68 | 12.25 | 12.30 | 329,800 | -0.03(-0.24%) |
Dec 28, 2018 | 12.36 | 12.36 | 12.24 | 12.33 | 171,100 | -0.13(-1.08%) |
Dec 27, 2018 | 12.31 | 12.46 | 12.12 | 12.46 | 220,151 | -0.23(-1.85%) |
Dec 26, 2018 | 12.08 | 12.70 | 12.08 | 12.70 | 120,972 | +0.38(+3.04%) |
Dec 24, 2018 | 12.41 | 12.47 | 12.28 | 12.32 | 51,600 | +0.04(+0.37%) |
Dec 21, 2018 | 12.47 | 12.53 | 12.26 | 12.28 | 143,100 | -0.11(-0.89%) |
Dec 20, 2018 | 12.42 | 12.52 | 12.31 | 12.39 | 169,356 | +0.22(+1.81%) |
Dec 19, 2018 | 12.33 | 12.50 | 12.11 | 12.17 | 176,252 | -0.19(-1.54%) |
Dec 18, 2018 | 12.45 | 12.50 | 12.29 | 12.36 | 192,066 | +0.09(+0.77%) |
Dec 17, 2018 | 12.48 | 12.48 | 12.21 | 12.27 | 196,950 | -0.21(-1.72%) |
Dec 14, 2018 | 12.48 | 12.58 | 12.42 | 12.48 | 126,800 | -0.38(-2.92%) |
Dec 13, 2018 | 13.04 | 13.08 | 12.84 | 12.86 | 92,955 | +0.13(+1.02%) |
Dec 12, 2018 | 12.77 | 12.80 | 12.70 | 12.72 | 94,132 | +0.28(+2.21%) |
Dec 11, 2018 | 12.69 | 12.70 | 12.35 | 12.45 | 229,059 | -0.19(-1.50%) |
Dec 10, 2018 | 12.65 | 12.70 | 12.43 | 12.64 | 297,091 | -0.39(-2.99%) |
Dec 07, 2018 | 13.15 | 13.22 | 12.99 | 13.03 | 97,800 | -0.23(-1.73%) |
Dec 06, 2018 | 13.24 | 13.26 | 12.91 | 13.26 | 99,626 | -0.15(-1.16%) |
Dec 04, 2018 | 13.78 | 13.78 | 13.36 | 13.41 | 146,900 | -0.59(-4.21%) |
Dec 03, 2018 | 14.04 | 14.08 | 13.96 | 14.01 | 59,090 | -0.04(-0.28%) |
Nov 30, 2018 | 13.94 | 14.07 | 13.93 | 14.04 | 79,700 | -0.38(-2.63%) |
Nov 29, 2018 | 14.20 | 14.45 | 14.14 | 14.43 | 372,353 | +0.22(+1.55%) |
Nov 28, 2018 | 14.06 | 14.25 | 13.91 | 14.21 | 568,290 | +0.37(+2.67%) |
Nov 27, 2018 | 14.01 | 14.01 | 13.72 | 13.84 | 933,539 | -0.15(-1.11%) |
Nov 26, 2018 | 14.06 | 14.17 | 13.96 | 13.99 | 299,680 | +0.37(+2.72%) |
Nov 23, 2018 | 13.73 | 13.74 | 13.58 | 13.62 | 105,000 | +0.22(+1.68%) |
Nov 21, 2018 | 13.39 | 13.39 | 13.39 | 0 | +0.26(+1.98%) | |
Nov 20, 2018 | 13.02 | 13.35 | 12.98 | 13.13 | 242,489 | -0.54(-3.91%) |
Nov 19, 2018 | 13.33 | 13.90 | 13.19 | 13.67 | 245,808 | -1.04(-7.07%) |
Nov 16, 2018 | 14.69 | 14.74 | 14.63 | 14.71 | 68,900 | -0.14(-0.94%) |
Nov 15, 2018 | 14.67 | 14.90 | 14.64 | 14.85 | 96,950 | +0.01(+0.10%) |
Nov 14, 2018 | 14.94 | 14.94 | 14.73 | 14.84 | 60,050 | +0.14(+0.92%) |
Nov 13, 2018 | 14.61 | 14.89 | 14.61 | 14.70 | 130,415 | +0.24(+1.69%) |
Nov 12, 2018 | 14.51 | 14.55 | 14.44 | 14.46 | 52,450 | -0.21(-1.47%) |
Nov 09, 2018 | 14.71 | 14.71 | 14.58 | 14.67 | 39,600 | -0.22(-1.48%) |
Nov 08, 2018 | 14.96 | 14.99 | 14.81 | 14.89 | 73,699 | -0.01(-0.07%) |
Nov 07, 2018 | 14.89 | 14.91 | 14.82 | 14.90 | 62,604 | -0.01(-0.10%) |
Nov 06, 2018 | 14.90 | 14.92 | 14.78 | 14.91 | 80,537 | -0.10(-0.63%) |
Nov 05, 2018 | 15.00 | 15.07 | 14.93 | 15.01 | 70,217 | -0.09(-0.56%) |
Nov 02, 2018 | 15.31 | 15.34 | 14.97 | 15.10 | 58,500 | +0.07(+0.43%) |