Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.73 | 12.78 | 12.62 | 12.68 | 1,270,268 | +0.00(+0.00%) |
Jan 30, 2019 | 12.87 | 13.09 | 12.67 | 12.68 | 660,549 | -0.35(-2.70%) |
Jan 29, 2019 | 13.04 | 13.23 | 13.01 | 13.04 | 1,547,509 | +0.09(+0.71%) |
Jan 28, 2019 | 12.90 | 12.96 | 12.74 | 12.94 | 541,867 | +0.23(+1.77%) |
Jan 25, 2019 | 13.13 | 13.16 | 12.72 | 12.72 | 1,139,247 | -0.39(-3.01%) |
Jan 24, 2019 | 12.78 | 13.13 | 12.75 | 13.11 | 948,898 | +0.28(+2.14%) |
Jan 23, 2019 | 12.73 | 12.94 | 12.66 | 12.84 | 964,497 | +0.17(+1.34%) |
Jan 22, 2019 | 12.82 | 12.82 | 12.62 | 12.67 | 772,656 | -0.06(-0.50%) |
Jan 18, 2019 | 12.80 | 12.84 | 12.66 | 12.73 | 740,680 | -0.09(-0.71%) |
Jan 17, 2019 | 12.97 | 13.06 | 12.76 | 12.82 | 731,136 | -0.16(-1.19%) |
Jan 16, 2019 | 12.94 | 12.99 | 12.68 | 12.98 | 1,004,501 | +0.03(+0.22%) |
Jan 15, 2019 | 13.07 | 13.18 | 12.70 | 12.95 | 1,228,503 | -0.16(-1.24%) |
Jan 14, 2019 | 13.83 | 13.83 | 13.09 | 13.11 | 1,313,609 | -0.73(-5.30%) |
Jan 11, 2019 | 13.96 | 13.96 | 13.82 | 13.85 | 744,935 | -0.01(-0.10%) |
Jan 10, 2019 | 13.68 | 13.97 | 13.68 | 13.86 | 614,830 | +0.18(+1.34%) |
Jan 09, 2019 | 13.68 | 13.87 | 13.48 | 13.68 | 812,490 | +0.04(+0.31%) |
Jan 08, 2019 | 13.81 | 13.92 | 13.54 | 13.64 | 929,520 | -0.11(-0.82%) |
Jan 07, 2019 | 14.36 | 14.36 | 13.69 | 13.75 | 575,634 | -0.24(-1.71%) |
Jan 04, 2019 | 13.66 | 14.02 | 13.58 | 13.99 | 412,608 | +0.33(+2.43%) |
Jan 03, 2019 | 13.67 | 13.76 | 13.53 | 13.66 | 281,028 | -0.04(-0.31%) |
Jan 02, 2019 | 13.76 | 14.19 | 13.50 | 13.70 | 433,311 | -0.12(-0.87%) |
Dec 31, 2018 | 13.76 | 13.87 | 13.65 | 13.82 | 298,711 | +0.11(+0.77%) |
Dec 28, 2018 | 13.61 | 13.90 | 13.61 | 13.71 | 540,972 | +0.12(+0.88%) |
Dec 27, 2018 | 13.58 | 13.74 | 13.37 | 13.59 | 433,607 | -0.06(-0.41%) |
Dec 26, 2018 | 13.37 | 13.66 | 13.36 | 13.65 | 392,155 | +0.28(+2.11%) |
Dec 24, 2018 | 13.64 | 13.76 | 13.23 | 13.37 | 338,568 | -0.24(-1.76%) |
Dec 21, 2018 | 13.76 | 13.87 | 13.59 | 13.61 | 854,009 | -0.02(-0.16%) |
Dec 20, 2018 | 13.66 | 13.81 | 13.41 | 13.63 | 731,874 | -0.06(-0.46%) |
Dec 19, 2018 | 13.64 | 13.79 | 13.56 | 13.69 | 556,780 | +0.00(+0.00%) |
Dec 18, 2018 | 13.95 | 14.02 | 13.59 | 13.69 | 676,025 | -0.15(-1.07%) |
Dec 17, 2018 | 14.01 | 14.10 | 13.78 | 13.84 | 999,029 | -0.22(-1.55%) |
Dec 14, 2018 | 14.12 | 14.50 | 13.80 | 14.06 | 431,614 | -0.04(-0.25%) |
Dec 13, 2018 | 14.11 | 14.23 | 14.03 | 14.09 | 439,764 | +0.07(+0.50%) |
Dec 12, 2018 | 14.00 | 14.17 | 13.87 | 14.02 | 471,431 | +0.04(+0.25%) |
Dec 11, 2018 | 14.07 | 14.07 | 13.92 | 13.99 | 339,253 | -0.01(-0.10%) |
Dec 10, 2018 | 14.00 | 14.10 | 13.85 | 14.00 | 427,637 | +0.05(+0.35%) |
Dec 07, 2018 | 13.78 | 14.20 | 13.78 | 13.95 | 745,361 | +0.10(+0.71%) |
Dec 06, 2018 | 13.87 | 13.90 | 13.58 | 13.85 | 594,957 | -0.02(-0.15%) |
Dec 04, 2018 | 13.99 | 14.16 | 13.82 | 13.87 | 628,486 | -0.13(-0.91%) |
Dec 03, 2018 | 13.87 | 14.10 | 13.75 | 14.00 | 460,067 | +0.17(+1.22%) |
Nov 30, 2018 | 13.71 | 14.02 | 13.69 | 13.83 | 446,649 | +0.08(+0.56%) |
Nov 29, 2018 | 13.65 | 13.92 | 13.65 | 13.76 | 458,585 | +0.16(+1.14%) |
Nov 28, 2018 | 13.64 | 13.68 | 13.43 | 13.60 | 666,617 | +0.08(+0.61%) |
Nov 27, 2018 | 13.47 | 13.66 | 13.45 | 13.52 | 733,738 | -0.03(-0.20%) |
Nov 26, 2018 | 13.55 | 13.64 | 13.43 | 13.54 | 688,127 | +0.24(+1.82%) |
Nov 23, 2018 | 13.41 | 13.59 | 13.21 | 13.30 | 329,571 | -0.10(-0.72%) |
Nov 21, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.09(-0.67%) | |
Nov 20, 2018 | 13.72 | 13.82 | 13.39 | 13.49 | 499,275 | -0.28(-2.06%) |
Nov 19, 2018 | 13.77 | 13.86 | 13.64 | 13.77 | 693,928 | +0.03(+0.20%) |
Nov 16, 2018 | 13.50 | 13.84 | 13.50 | 13.75 | 775,454 | +0.35(+2.58%) |
Nov 15, 2018 | 13.72 | 13.83 | 13.32 | 13.40 | 863,183 | -0.29(-2.12%) |
Nov 14, 2018 | 14.04 | 14.17 | 13.48 | 13.69 | 962,160 | -0.35(-2.47%) |
Nov 13, 2018 | 14.23 | 14.26 | 13.97 | 14.04 | 455,412 | -0.14(-0.98%) |
Nov 12, 2018 | 14.46 | 14.53 | 14.15 | 14.17 | 304,340 | -0.26(-1.77%) |
Nov 09, 2018 | 14.35 | 14.49 | 14.26 | 14.43 | 348,354 | +0.01(+0.10%) |
Nov 08, 2018 | 14.38 | 14.69 | 14.31 | 14.42 | 827,063 | -0.10(-0.71%) |
Nov 07, 2018 | 14.13 | 14.58 | 13.99 | 14.52 | 3,177,956 | +0.57(+4.12%) |
Nov 06, 2018 | 13.82 | 14.32 | 13.32 | 13.95 | 1,712,430 | +0.77(+5.83%) |
Nov 05, 2018 | 13.46 | 13.57 | 13.08 | 13.18 | 1,296,797 | -0.19(-1.40%) |
Nov 02, 2018 | 13.62 | 13.63 | 13.30 | 13.36 | 392,856 | -0.22(-1.63%) |