Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.97 | 12.30 | 11.97 | 12.29 | 96,562 | +0.32(+2.69%) |
Jan 30, 2019 | 11.99 | 12.02 | 11.73 | 11.97 | 75,955 | -0.01(-0.07%) |
Jan 29, 2019 | 12.01 | 12.04 | 11.90 | 11.97 | 81,526 | -0.03(-0.22%) |
Jan 28, 2019 | 12.29 | 12.36 | 11.96 | 12.00 | 60,983 | -0.34(-2.75%) |
Jan 25, 2019 | 12.37 | 12.46 | 12.23 | 12.34 | 49,447 | +0.00(+0.00%) |
Jan 24, 2019 | 12.27 | 12.40 | 12.18 | 12.34 | 62,781 | +0.07(+0.57%) |
Jan 23, 2019 | 12.49 | 12.67 | 12.17 | 12.27 | 65,617 | -0.20(-1.60%) |
Jan 22, 2019 | 12.85 | 13.19 | 12.44 | 12.47 | 80,421 | -0.45(-3.50%) |
Jan 18, 2019 | 12.46 | 12.95 | 12.45 | 12.92 | 347,285 | +0.47(+3.77%) |
Jan 17, 2019 | 12.36 | 12.49 | 12.23 | 12.45 | 91,970 | +0.02(+0.14%) |
Jan 16, 2019 | 12.76 | 12.84 | 12.41 | 12.44 | 114,483 | -0.32(-2.52%) |
Jan 15, 2019 | 12.79 | 12.90 | 12.67 | 12.76 | 73,179 | -0.01(-0.07%) |
Jan 14, 2019 | 13.22 | 13.22 | 12.76 | 12.77 | 82,134 | -0.54(-4.05%) |
Jan 11, 2019 | 13.16 | 13.32 | 12.99 | 13.30 | 135,349 | +0.08(+0.59%) |
Jan 10, 2019 | 13.25 | 13.30 | 13.07 | 13.23 | 72,678 | -0.09(-0.65%) |
Jan 09, 2019 | 13.46 | 13.46 | 13.25 | 13.31 | 62,098 | -0.15(-1.10%) |
Jan 08, 2019 | 12.97 | 13.50 | 12.97 | 13.46 | 112,565 | +0.50(+3.82%) |
Jan 07, 2019 | 12.90 | 13.00 | 12.76 | 12.97 | 326,337 | +0.07(+0.54%) |
Jan 04, 2019 | 12.60 | 12.93 | 12.22 | 12.90 | 331,415 | +0.39(+3.13%) |
Jan 03, 2019 | 12.65 | 12.74 | 12.18 | 12.50 | 85,037 | -0.05(-0.42%) |
Jan 02, 2019 | 12.24 | 12.64 | 11.75 | 12.56 | 349,103 | +0.22(+1.76%) |
Dec 31, 2018 | 12.36 | 12.81 | 12.15 | 12.34 | 114,880 | -0.02(-0.14%) |
Dec 28, 2018 | 12.44 | 12.66 | 12.30 | 12.36 | 113,960 | -0.10(-0.84%) |
Dec 27, 2018 | 12.40 | 12.51 | 12.10 | 12.46 | 113,548 | -0.10(-0.83%) |
Dec 26, 2018 | 12.22 | 12.57 | 12.02 | 12.57 | 132,923 | +0.37(+3.07%) |
Dec 24, 2018 | 12.77 | 12.77 | 12.18 | 12.19 | 61,752 | -0.63(-4.95%) |
Dec 21, 2018 | 13.05 | 13.15 | 12.71 | 12.83 | 262,073 | -0.32(-2.45%) |
Dec 20, 2018 | 12.71 | 13.24 | 12.60 | 13.15 | 175,214 | +0.38(+3.00%) |
Dec 19, 2018 | 12.85 | 13.28 | 12.69 | 12.77 | 140,214 | -0.16(-1.20%) |
Dec 18, 2018 | 12.64 | 12.94 | 12.64 | 12.92 | 160,915 | +0.32(+2.54%) |
Dec 17, 2018 | 12.69 | 12.80 | 12.44 | 12.60 | 195,702 | -0.10(-0.75%) |
Dec 14, 2018 | 12.58 | 12.89 | 12.58 | 12.70 | 127,877 | +0.03(+0.21%) |
Dec 13, 2018 | 12.89 | 13.05 | 12.64 | 12.67 | 120,810 | -0.21(-1.61%) |
Dec 12, 2018 | 12.84 | 13.09 | 12.64 | 12.88 | 115,432 | +0.16(+1.29%) |
Dec 11, 2018 | 12.86 | 13.06 | 12.58 | 12.71 | 128,726 | -0.01(-0.07%) |
Dec 10, 2018 | 12.44 | 12.76 | 12.44 | 12.72 | 233,043 | +0.22(+1.80%) |
Dec 07, 2018 | 12.77 | 12.92 | 12.48 | 12.50 | 131,693 | -0.29(-2.30%) |
Dec 06, 2018 | 12.62 | 12.80 | 12.52 | 12.79 | 98,531 | +0.06(+0.48%) |
Dec 04, 2018 | 13.19 | 13.22 | 12.54 | 12.73 | 215,056 | -0.49(-3.73%) |
Dec 03, 2018 | 13.32 | 13.32 | 13.07 | 13.22 | 103,376 | +0.03(+0.20%) |
Nov 30, 2018 | 13.34 | 13.35 | 13.02 | 13.20 | 94,000 | -0.13(-0.97%) |
Nov 29, 2018 | 13.34 | 13.47 | 13.27 | 13.33 | 76,769 | +0.00(+0.00%) |
Nov 28, 2018 | 13.05 | 13.37 | 12.91 | 13.33 | 109,071 | +0.27(+2.05%) |
Nov 27, 2018 | 13.38 | 13.43 | 13.00 | 13.06 | 50,044 | -0.39(-2.89%) |
Nov 26, 2018 | 13.61 | 13.74 | 13.41 | 13.45 | 43,884 | -0.10(-0.70%) |
Nov 23, 2018 | 13.50 | 13.67 | 13.49 | 13.54 | 31,911 | -0.05(-0.38%) |
Nov 21, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.16(+1.16%) | |
Nov 20, 2018 | 13.63 | 13.83 | 13.40 | 13.44 | 80,056 | -0.32(-2.33%) |
Nov 19, 2018 | 13.71 | 13.91 | 13.65 | 13.76 | 60,169 | +0.04(+0.32%) |
Nov 16, 2018 | 13.92 | 14.08 | 13.69 | 13.72 | 69,026 | -0.31(-2.22%) |
Nov 15, 2018 | 13.83 | 14.39 | 13.75 | 14.03 | 53,609 | +0.15(+1.06%) |
Nov 14, 2018 | 13.89 | 14.12 | 13.83 | 13.88 | 66,347 | +0.04(+0.31%) |
Nov 13, 2018 | 13.88 | 14.00 | 13.76 | 13.84 | 91,582 | +0.02(+0.13%) |
Nov 12, 2018 | 13.83 | 14.06 | 13.77 | 13.82 | 62,100 | -0.01(-0.06%) |
Nov 09, 2018 | 13.89 | 14.34 | 13.75 | 13.83 | 101,515 | -0.07(-0.50%) |
Nov 08, 2018 | 14.18 | 14.18 | 13.81 | 13.90 | 128,249 | -0.30(-2.13%) |
Nov 07, 2018 | 13.90 | 14.24 | 13.83 | 14.20 | 69,554 | +0.33(+2.37%) |
Nov 06, 2018 | 14.28 | 14.28 | 13.68 | 13.87 | 127,874 | -0.41(-2.85%) |
Nov 05, 2018 | 14.36 | 14.57 | 14.11 | 14.28 | 52,813 | -0.03(-0.24%) |
Nov 02, 2018 | 14.34 | 14.69 | 14.29 | 14.31 | 54,457 | +0.05(+0.36%) |