Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.57 | 11.83 | 11.54 | 11.76 | 1,398,240 | +0.23(+1.96%) |
Jan 30, 2019 | 12.00 | 12.03 | 11.51 | 11.53 | 1,189,159 | -0.37(-3.14%) |
Jan 29, 2019 | 11.97 | 12.11 | 11.76 | 11.90 | 909,659 | +0.02(+0.20%) |
Jan 28, 2019 | 11.76 | 12.31 | 11.72 | 11.88 | 1,583,152 | +0.09(+0.73%) |
Jan 25, 2019 | 12.57 | 12.57 | 11.77 | 11.79 | 1,639,140 | -0.79(-6.25%) |
Jan 24, 2019 | 12.11 | 13.52 | 12.06 | 12.58 | 2,845,615 | +0.47(+3.86%) |
Jan 23, 2019 | 11.83 | 12.19 | 11.83 | 12.11 | 1,006,198 | +0.30(+2.50%) |
Jan 22, 2019 | 11.93 | 11.94 | 11.72 | 11.82 | 689,993 | -0.14(-1.17%) |
Jan 18, 2019 | 11.64 | 12.03 | 11.64 | 11.96 | 1,802,425 | +0.26(+2.20%) |
Jan 17, 2019 | 11.34 | 11.76 | 11.22 | 11.70 | 2,045,596 | +0.50(+4.45%) |
Jan 16, 2019 | 10.98 | 11.34 | 10.98 | 11.20 | 1,073,169 | +0.23(+2.06%) |
Jan 15, 2019 | 11.12 | 11.20 | 10.47 | 10.98 | 2,752,710 | -0.16(-1.47%) |
Jan 14, 2019 | 11.69 | 11.69 | 11.10 | 11.14 | 4,077,156 | -1.51(-11.95%) |
Jan 11, 2019 | 12.81 | 12.85 | 12.48 | 12.65 | 2,214,489 | -0.16(-1.22%) |
Jan 10, 2019 | 12.53 | 13.09 | 12.49 | 12.81 | 2,123,128 | +0.28(+2.24%) |
Jan 09, 2019 | 12.49 | 12.60 | 12.39 | 12.53 | 2,030,406 | +0.08(+0.63%) |
Jan 08, 2019 | 13.19 | 13.26 | 12.44 | 12.45 | 3,540,875 | -0.73(-5.56%) |
Jan 07, 2019 | 13.42 | 13.59 | 12.79 | 13.18 | 1,990,646 | -0.55(-4.03%) |
Jan 04, 2019 | 13.24 | 13.73 | 13.24 | 13.73 | 734,397 | +0.49(+3.71%) |
Jan 03, 2019 | 13.45 | 13.49 | 13.15 | 13.24 | 583,528 | -0.16(-1.16%) |
Jan 02, 2019 | 13.28 | 13.50 | 13.12 | 13.40 | 777,570 | -0.04(-0.29%) |
Dec 31, 2018 | 13.54 | 13.59 | 13.38 | 13.44 | 535,682 | +0.03(+0.23%) |
Dec 28, 2018 | 13.10 | 13.47 | 13.06 | 13.41 | 597,043 | +0.31(+2.38%) |
Dec 27, 2018 | 13.12 | 13.16 | 12.78 | 13.10 | 631,859 | -0.07(-0.53%) |
Dec 26, 2018 | 12.50 | 13.18 | 12.50 | 13.17 | 641,186 | +0.69(+5.56%) |
Dec 24, 2018 | 12.92 | 12.92 | 12.43 | 12.47 | 240,049 | -0.45(-3.50%) |
Dec 21, 2018 | 13.13 | 13.33 | 12.86 | 12.92 | 1,253,777 | -0.20(-1.54%) |
Dec 20, 2018 | 13.40 | 13.47 | 12.95 | 13.13 | 716,596 | -0.25(-1.86%) |
Dec 19, 2018 | 13.50 | 13.62 | 13.23 | 13.38 | 607,577 | -0.11(-0.81%) |
Dec 18, 2018 | 13.68 | 13.94 | 13.47 | 13.48 | 577,595 | -0.09(-0.69%) |
Dec 17, 2018 | 14.22 | 14.22 | 13.50 | 13.58 | 619,388 | -0.63(-4.44%) |
Dec 14, 2018 | 14.24 | 14.34 | 14.11 | 14.21 | 283,694 | -0.03(-0.22%) |
Dec 13, 2018 | 14.10 | 14.36 | 14.05 | 14.24 | 484,031 | +0.22(+1.56%) |
Dec 12, 2018 | 14.04 | 14.19 | 13.95 | 14.02 | 580,133 | +0.02(+0.11%) |
Dec 11, 2018 | 14.17 | 14.17 | 13.89 | 14.01 | 497,333 | -0.05(-0.39%) |
Dec 10, 2018 | 14.18 | 14.20 | 13.93 | 14.06 | 404,704 | -0.14(-0.99%) |
Dec 07, 2018 | 14.19 | 14.36 | 14.12 | 14.20 | 752,882 | +0.04(+0.28%) |
Dec 06, 2018 | 13.96 | 14.16 | 13.70 | 14.16 | 625,678 | +0.06(+0.44%) |
Dec 04, 2018 | 14.26 | 14.46 | 14.01 | 14.10 | 1,014,370 | -0.14(-0.98%) |
Dec 03, 2018 | 14.27 | 14.35 | 14.19 | 14.24 | 294,101 | +0.02(+0.11%) |
Nov 30, 2018 | 14.01 | 14.22 | 13.91 | 14.22 | 725,925 | +0.23(+1.62%) |
Nov 29, 2018 | 13.94 | 14.14 | 13.88 | 14.00 | 497,037 | +0.02(+0.16%) |
Nov 28, 2018 | 14.00 | 14.09 | 13.78 | 13.97 | 595,282 | +0.04(+0.27%) |
Nov 27, 2018 | 13.85 | 14.01 | 13.81 | 13.94 | 454,339 | +0.08(+0.55%) |
Nov 26, 2018 | 13.85 | 13.96 | 13.80 | 13.86 | 637,370 | +0.08(+0.61%) |
Nov 23, 2018 | 13.72 | 13.85 | 13.64 | 13.78 | 266,957 | +0.03(+0.22%) |
Nov 21, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.02(-0.11%) | |
Nov 20, 2018 | 13.94 | 14.02 | 13.54 | 13.76 | 781,250 | -0.18(-1.32%) |
Nov 19, 2018 | 13.72 | 14.16 | 13.72 | 13.94 | 882,618 | +0.18(+1.33%) |
Nov 16, 2018 | 13.03 | 14.00 | 12.93 | 13.76 | 2,775,077 | +1.24(+9.90%) |
Nov 15, 2018 | 13.05 | 13.28 | 12.44 | 12.52 | 2,584,924 | -0.55(-4.21%) |
Nov 14, 2018 | 14.62 | 14.64 | 12.87 | 13.07 | 4,089,400 | -1.55(-10.57%) |
Nov 13, 2018 | 15.09 | 15.09 | 14.53 | 14.62 | 1,164,667 | -0.38(-2.55%) |
Nov 12, 2018 | 15.16 | 15.28 | 14.95 | 15.00 | 879,062 | -0.14(-0.91%) |
Nov 09, 2018 | 15.18 | 15.26 | 15.02 | 15.14 | 522,410 | -0.05(-0.35%) |
Nov 08, 2018 | 15.10 | 15.24 | 14.92 | 15.19 | 615,839 | +0.12(+0.81%) |
Nov 07, 2018 | 15.15 | 15.25 | 14.98 | 15.07 | 645,809 | +0.07(+0.46%) |
Nov 06, 2018 | 15.01 | 15.15 | 14.75 | 15.00 | 862,578 | -0.07(-0.46%) |
Nov 05, 2018 | 14.97 | 15.15 | 14.89 | 15.07 | 644,960 | +0.16(+1.08%) |
Nov 02, 2018 | 15.02 | 15.06 | 14.79 | 14.91 | 328,794 | -0.06(-0.41%) |