Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.32 | 11.66 | 11.27 | 11.56 | 1,981,492 | +0.41(+3.65%) |
Jan 30, 2019 | 11.22 | 11.29 | 10.80 | 11.15 | 2,128,123 | -0.18(-1.63%) |
Jan 29, 2019 | 11.46 | 11.53 | 11.30 | 11.34 | 663,496 | -0.11(-0.97%) |
Jan 28, 2019 | 11.34 | 11.75 | 11.27 | 11.45 | 1,481,442 | +0.01(+0.08%) |
Jan 25, 2019 | 11.20 | 11.59 | 11.20 | 11.44 | 2,892,113 | +0.25(+2.23%) |
Jan 24, 2019 | 11.18 | 11.31 | 10.80 | 11.19 | 3,145,485 | +0.25(+2.28%) |
Jan 23, 2019 | 11.15 | 11.22 | 10.52 | 10.94 | 5,274,362 | -0.12(-1.09%) |
Jan 22, 2019 | 11.46 | 11.53 | 11.02 | 11.06 | 1,156,054 | -0.45(-3.93%) |
Jan 18, 2019 | 11.76 | 11.76 | 11.50 | 11.52 | 1,348,455 | -0.10(-0.88%) |
Jan 17, 2019 | 11.92 | 11.92 | 11.56 | 11.62 | 1,198,033 | -0.30(-2.56%) |
Jan 16, 2019 | 11.96 | 12.04 | 11.81 | 11.92 | 1,383,907 | -0.04(-0.31%) |
Jan 15, 2019 | 11.64 | 11.96 | 11.59 | 11.96 | 2,020,751 | +0.27(+2.29%) |
Jan 14, 2019 | 11.32 | 11.87 | 11.27 | 11.69 | 3,688,678 | +0.32(+2.85%) |
Jan 11, 2019 | 11.52 | 11.54 | 11.28 | 11.37 | 2,651,464 | -0.14(-1.20%) |
Jan 10, 2019 | 11.69 | 11.81 | 11.50 | 11.51 | 2,398,457 | -0.23(-1.97%) |
Jan 09, 2019 | 11.80 | 11.92 | 11.73 | 11.74 | 3,998,428 | +0.02(+0.16%) |
Jan 08, 2019 | 11.71 | 12.01 | 11.64 | 11.72 | 3,406,123 | +0.06(+0.48%) |
Jan 07, 2019 | 11.41 | 11.75 | 11.41 | 11.66 | 3,027,098 | +0.23(+2.02%) |
Jan 04, 2019 | 11.50 | 11.81 | 11.35 | 11.43 | 3,179,939 | +0.06(+0.57%) |
Jan 03, 2019 | 11.62 | 11.64 | 11.29 | 11.37 | 786,763 | -0.37(-3.15%) |
Jan 02, 2019 | 11.50 | 11.82 | 11.50 | 11.74 | 593,066 | +0.11(+0.95%) |
Dec 31, 2018 | 11.64 | 11.75 | 11.39 | 11.63 | 632,568 | -0.02(-0.16%) |
Dec 28, 2018 | 11.68 | 11.72 | 11.50 | 11.64 | 694,353 | -0.03(-0.24%) |
Dec 27, 2018 | 11.48 | 11.72 | 11.38 | 11.67 | 971,422 | +0.02(+0.16%) |
Dec 26, 2018 | 11.55 | 11.66 | 11.34 | 11.65 | 1,156,879 | +0.33(+2.94%) |
Dec 24, 2018 | 11.32 | 11.53 | 11.32 | 11.32 | 572,190 | -0.21(-1.84%) |
Dec 21, 2018 | 11.54 | 11.71 | 11.47 | 11.53 | 2,036,316 | -0.01(-0.08%) |
Dec 20, 2018 | 11.63 | 11.91 | 11.50 | 11.54 | 1,464,432 | -0.02(-0.16%) |
Dec 19, 2018 | 12.05 | 12.27 | 11.54 | 11.56 | 1,594,254 | -0.44(-3.70%) |
Dec 18, 2018 | 11.95 | 12.18 | 11.87 | 12.00 | 976,169 | +0.06(+0.46%) |
Dec 17, 2018 | 12.38 | 12.50 | 11.89 | 11.95 | 2,691,581 | -0.45(-3.65%) |
Dec 14, 2018 | 12.15 | 12.70 | 12.04 | 12.40 | 942,360 | +0.11(+0.90%) |
Dec 13, 2018 | 12.25 | 12.39 | 12.04 | 12.29 | 1,381,390 | +0.11(+0.91%) |
Dec 12, 2018 | 12.15 | 12.41 | 12.13 | 12.18 | 1,769,578 | +0.18(+1.54%) |
Dec 11, 2018 | 12.27 | 12.37 | 11.90 | 12.00 | 1,497,747 | -0.18(-1.44%) |
Dec 10, 2018 | 12.59 | 12.73 | 12.09 | 12.17 | 1,505,506 | -0.42(-3.30%) |
Dec 07, 2018 | 12.65 | 12.82 | 12.49 | 12.59 | 1,382,107 | -0.06(-0.51%) |
Dec 06, 2018 | 12.01 | 12.67 | 11.84 | 12.65 | 1,461,627 | +0.36(+2.93%) |
Dec 04, 2018 | 12.66 | 12.78 | 12.26 | 12.29 | 1,460,988 | -0.40(-3.13%) |
Dec 03, 2018 | 12.98 | 13.17 | 12.66 | 12.69 | 1,469,312 | +0.07(+0.59%) |
Nov 30, 2018 | 12.94 | 13.02 | 12.57 | 12.61 | 1,879,527 | -0.38(-2.92%) |
Nov 29, 2018 | 12.88 | 13.31 | 12.86 | 12.99 | 2,205,302 | +0.06(+0.43%) |
Nov 28, 2018 | 12.92 | 13.10 | 12.45 | 12.94 | 2,507,649 | +0.05(+0.36%) |
Nov 27, 2018 | 12.53 | 13.04 | 12.30 | 12.89 | 5,902,555 | +0.28(+2.20%) |
Nov 26, 2018 | 13.36 | 13.45 | 12.42 | 12.61 | 2,650,729 | -0.54(-4.08%) |
Nov 23, 2018 | 13.12 | 13.36 | 13.05 | 13.15 | 545,896 | -0.09(-0.70%) |
Nov 21, 2018 | 13.24 | 13.24 | 13.24 | 0 | -0.09(-0.69%) | |
Nov 20, 2018 | 13.41 | 13.52 | 12.99 | 13.34 | 2,056,101 | -0.30(-2.24%) |
Nov 19, 2018 | 13.71 | 13.95 | 13.60 | 13.64 | 2,479,873 | -0.14(-1.01%) |
Nov 16, 2018 | 13.20 | 13.88 | 13.09 | 13.78 | 3,027,369 | +0.60(+4.56%) |
Nov 15, 2018 | 13.13 | 13.35 | 12.92 | 13.18 | 1,966,411 | +0.01(+0.07%) |
Nov 14, 2018 | 13.47 | 13.77 | 12.94 | 13.17 | 2,100,263 | -0.20(-1.52%) |
Nov 13, 2018 | 13.54 | 13.72 | 13.17 | 13.37 | 3,169,637 | -0.14(-1.03%) |
Nov 12, 2018 | 13.87 | 14.29 | 13.51 | 13.51 | 1,394,411 | -0.49(-3.50%) |
Nov 09, 2018 | 13.83 | 14.32 | 13.55 | 14.00 | 4,703,038 | +0.06(+0.46%) |
Nov 08, 2018 | 14.46 | 14.80 | 13.83 | 13.94 | 2,931,929 | -0.83(-5.63%) |
Nov 07, 2018 | 14.99 | 14.99 | 14.28 | 14.77 | 1,745,315 | -0.06(-0.44%) |
Nov 06, 2018 | 14.56 | 14.90 | 14.46 | 14.83 | 1,339,075 | +0.23(+1.58%) |
Nov 05, 2018 | 14.05 | 14.65 | 14.03 | 14.60 | 1,408,542 | +0.52(+3.68%) |
Nov 02, 2018 | 14.20 | 14.28 | 13.95 | 14.08 | 1,211,467 | -0.06(-0.39%) |