Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.33 | 12.33 | 12.10 | 12.29 | 59,070 | -0.07(-0.57%) |
Jan 30, 2019 | 12.59 | 12.59 | 12.30 | 12.36 | 81,918 | +0.01(+0.08%) |
Jan 29, 2019 | 12.53 | 12.56 | 12.29 | 12.35 | 91,440 | -0.14(-1.12%) |
Jan 28, 2019 | 12.71 | 12.78 | 12.40 | 12.49 | 73,055 | -0.30(-2.35%) |
Jan 25, 2019 | 12.75 | 13.06 | 12.51 | 12.79 | 416,200 | +0.15(+1.19%) |
Jan 24, 2019 | 12.29 | 12.68 | 12.29 | 12.64 | 32,078 | +0.12(+0.96%) |
Jan 23, 2019 | 12.36 | 12.61 | 12.30 | 12.52 | 46,984 | +0.10(+0.81%) |
Jan 22, 2019 | 12.41 | 12.51 | 12.32 | 12.42 | 61,197 | -0.04(-0.32%) |
Jan 18, 2019 | 12.54 | 12.58 | 12.40 | 12.46 | 68,900 | -0.05(-0.40%) |
Jan 17, 2019 | 12.53 | 12.60 | 12.41 | 12.51 | 60,267 | -0.06(-0.48%) |
Jan 16, 2019 | 12.76 | 12.78 | 12.45 | 12.57 | 50,879 | -0.06(-0.48%) |
Jan 15, 2019 | 12.51 | 12.68 | 12.46 | 12.63 | 53,774 | +0.12(+0.96%) |
Jan 14, 2019 | 12.67 | 12.71 | 12.33 | 12.51 | 83,092 | -0.25(-1.96%) |
Jan 11, 2019 | 12.87 | 13.00 | 12.60 | 12.76 | 178,900 | -0.22(-1.69%) |
Jan 10, 2019 | 12.95 | 13.11 | 12.86 | 12.98 | 78,595 | -0.02(-0.15%) |
Jan 09, 2019 | 12.95 | 13.22 | 12.82 | 13.00 | 97,663 | +0.00(+0.00%) |
Jan 08, 2019 | 13.17 | 13.17 | 12.96 | 13.00 | 62,519 | -0.09(-0.69%) |
Jan 07, 2019 | 13.34 | 13.53 | 13.04 | 13.09 | 75,343 | -0.25(-1.87%) |
Jan 04, 2019 | 13.20 | 13.47 | 13.08 | 13.34 | 50,000 | +0.28(+2.14%) |
Jan 03, 2019 | 12.79 | 13.41 | 12.79 | 13.06 | 133,688 | -0.11(-0.84%) |
Jan 02, 2019 | 13.31 | 13.31 | 12.99 | 13.17 | 102,549 | -0.29(-2.15%) |
Dec 31, 2018 | 13.24 | 13.55 | 13.15 | 13.46 | 136,400 | +0.23(+1.74%) |
Dec 28, 2018 | 12.98 | 13.35 | 12.96 | 13.23 | 75,100 | +0.24(+1.85%) |
Dec 27, 2018 | 12.88 | 13.09 | 12.81 | 12.99 | 95,297 | -0.03(-0.23%) |
Dec 26, 2018 | 12.36 | 13.03 | 12.36 | 13.02 | 131,150 | +0.70(+5.68%) |
Dec 24, 2018 | 12.78 | 13.03 | 12.32 | 12.32 | 43,800 | -0.50(-3.90%) |
Dec 21, 2018 | 12.55 | 12.89 | 12.29 | 12.82 | 242,100 | +0.26(+2.07%) |
Dec 20, 2018 | 13.06 | 13.12 | 12.37 | 12.56 | 342,624 | -0.49(-3.75%) |
Dec 19, 2018 | 13.23 | 13.41 | 13.00 | 13.05 | 184,108 | -0.16(-1.21%) |
Dec 18, 2018 | 13.37 | 13.37 | 12.91 | 13.21 | 123,133 | -0.03(-0.23%) |
Dec 17, 2018 | 13.10 | 13.71 | 13.08 | 13.24 | 239,019 | +0.25(+1.92%) |
Dec 14, 2018 | 13.00 | 13.32 | 12.92 | 12.99 | 74,100 | -0.07(-0.54%) |
Dec 13, 2018 | 13.13 | 13.18 | 12.85 | 13.06 | 45,724 | -0.06(-0.46%) |
Dec 12, 2018 | 12.88 | 13.15 | 12.67 | 13.12 | 133,013 | +0.34(+2.66%) |
Dec 11, 2018 | 13.01 | 13.15 | 12.73 | 12.78 | 47,798 | -0.12(-0.93%) |
Dec 10, 2018 | 12.99 | 13.08 | 12.73 | 12.90 | 52,924 | -0.08(-0.62%) |
Dec 07, 2018 | 13.19 | 13.20 | 12.93 | 12.98 | 84,000 | -0.22(-1.67%) |
Dec 06, 2018 | 12.73 | 13.22 | 12.73 | 13.20 | 72,699 | +0.46(+3.61%) |
Dec 04, 2018 | 12.85 | 12.93 | 12.63 | 12.74 | 97,600 | -0.19(-1.47%) |
Dec 03, 2018 | 13.00 | 13.04 | 12.72 | 12.93 | 32,801 | +0.05(+0.39%) |
Nov 30, 2018 | 12.75 | 12.95 | 12.66 | 12.88 | 184,300 | +0.14(+1.10%) |
Nov 29, 2018 | 13.00 | 13.22 | 12.65 | 12.74 | 49,141 | -0.30(-2.30%) |
Nov 28, 2018 | 12.94 | 13.14 | 12.77 | 13.04 | 86,224 | +0.11(+0.85%) |
Nov 27, 2018 | 13.00 | 13.20 | 12.91 | 12.93 | 39,621 | -0.20(-1.52%) |
Nov 26, 2018 | 13.14 | 13.41 | 12.97 | 13.13 | 62,613 | +0.07(+0.54%) |
Nov 23, 2018 | 12.90 | 13.21 | 12.80 | 13.06 | 49,300 | +0.12(+0.93%) |
Nov 21, 2018 | 12.94 | 12.94 | 12.94 | 0 | +0.19(+1.49%) | |
Nov 20, 2018 | 12.81 | 13.06 | 12.69 | 12.75 | 227,298 | -0.21(-1.62%) |
Nov 19, 2018 | 13.06 | 13.24 | 12.86 | 12.96 | 75,859 | -0.11(-0.84%) |
Nov 16, 2018 | 13.07 | 13.24 | 13.02 | 13.07 | 209,800 | +0.01(+0.08%) |
Nov 15, 2018 | 12.97 | 13.24 | 12.53 | 13.06 | 1,217,968 | +0.05(+0.38%) |
Nov 14, 2018 | 13.09 | 13.23 | 12.92 | 13.01 | 65,126 | +0.03(+0.23%) |
Nov 13, 2018 | 13.24 | 13.36 | 12.82 | 12.98 | 93,580 | -0.21(-1.59%) |
Nov 12, 2018 | 13.27 | 13.38 | 12.74 | 13.19 | 86,157 | -0.09(-0.68%) |
Nov 09, 2018 | 13.29 | 13.31 | 13.01 | 13.28 | 67,600 | -0.03(-0.23%) |
Nov 08, 2018 | 13.43 | 13.56 | 13.28 | 13.31 | 63,118 | -0.18(-1.33%) |
Nov 07, 2018 | 13.55 | 13.90 | 12.84 | 13.49 | 62,114 | +0.00(+0.00%) |
Nov 06, 2018 | 13.46 | 13.85 | 13.44 | 13.49 | 41,764 | +0.06(+0.45%) |
Nov 05, 2018 | 13.37 | 13.62 | 13.29 | 13.43 | 79,347 | +0.09(+0.67%) |
Nov 02, 2018 | 12.75 | 14.00 | 12.75 | 13.34 | 127,900 | -0.30(-2.20%) |