Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.11 | 13.84 | 13.03 | 13.64 | 496,182 | +0.55(+4.20%) |
Jan 30, 2019 | 12.89 | 13.18 | 12.67 | 13.09 | 421,648 | +0.23(+1.79%) |
Jan 29, 2019 | 12.69 | 12.92 | 12.54 | 12.86 | 362,988 | +0.23(+1.82%) |
Jan 28, 2019 | 12.97 | 13.33 | 12.52 | 12.63 | 648,595 | -0.59(-4.46%) |
Jan 25, 2019 | 13.11 | 13.33 | 12.85 | 13.22 | 641,000 | +0.21(+1.61%) |
Jan 24, 2019 | 13.03 | 13.30 | 12.83 | 13.01 | 377,575 | -0.06(-0.46%) |
Jan 23, 2019 | 13.28 | 13.40 | 12.81 | 13.07 | 752,405 | -0.21(-1.58%) |
Jan 22, 2019 | 13.31 | 13.44 | 12.95 | 13.28 | 606,289 | -0.15(-1.12%) |
Jan 18, 2019 | 13.01 | 13.46 | 12.98 | 13.43 | 607,300 | +0.49(+3.79%) |
Jan 17, 2019 | 13.40 | 13.62 | 12.90 | 12.94 | 1,066,942 | +0.02(+0.15%) |
Jan 16, 2019 | 13.99 | 14.33 | 12.84 | 12.92 | 1,285,093 | -1.08(-7.71%) |
Jan 15, 2019 | 12.67 | 14.17 | 12.67 | 14.00 | 1,330,509 | +1.36(+10.76%) |
Jan 14, 2019 | 13.00 | 13.07 | 12.36 | 12.64 | 1,428,399 | +0.59(+4.90%) |
Jan 11, 2019 | 12.16 | 12.41 | 11.99 | 12.05 | 262,100 | -0.20(-1.63%) |
Jan 10, 2019 | 12.16 | 12.46 | 11.90 | 12.25 | 327,047 | +0.09(+0.74%) |
Jan 09, 2019 | 12.16 | 12.46 | 11.94 | 12.16 | 393,704 | +0.05(+0.41%) |
Jan 08, 2019 | 12.44 | 12.60 | 11.99 | 12.11 | 624,210 | -0.18(-1.46%) |
Jan 07, 2019 | 12.53 | 12.90 | 12.20 | 12.29 | 671,086 | -0.13(-1.05%) |
Jan 04, 2019 | 11.82 | 12.45 | 11.66 | 12.42 | 673,000 | +0.77(+6.61%) |
Jan 03, 2019 | 11.83 | 12.00 | 11.52 | 11.65 | 475,902 | -0.20(-1.69%) |
Jan 02, 2019 | 10.97 | 11.86 | 10.88 | 11.85 | 559,564 | +0.71(+6.37%) |
Dec 31, 2018 | 11.73 | 11.79 | 10.84 | 11.14 | 993,700 | -0.44(-3.80%) |
Dec 28, 2018 | 11.37 | 11.90 | 11.25 | 11.58 | 457,800 | +0.23(+2.03%) |
Dec 27, 2018 | 11.49 | 11.79 | 10.82 | 11.35 | 740,372 | -0.34(-2.91%) |
Dec 26, 2018 | 10.86 | 11.72 | 10.86 | 11.69 | 623,389 | +0.97(+9.05%) |
Dec 24, 2018 | 10.71 | 11.17 | 10.30 | 10.72 | 751,800 | -0.15(-1.38%) |
Dec 21, 2018 | 12.08 | 12.25 | 10.87 | 10.87 | 1,157,900 | -1.12(-9.34%) |
Dec 20, 2018 | 12.20 | 12.50 | 11.68 | 11.99 | 723,351 | -0.15(-1.24%) |
Dec 19, 2018 | 12.63 | 13.21 | 11.97 | 12.14 | 564,741 | -0.55(-4.33%) |
Dec 18, 2018 | 13.22 | 13.27 | 12.52 | 12.69 | 477,991 | -0.42(-3.20%) |
Dec 17, 2018 | 13.21 | 13.79 | 13.02 | 13.11 | 635,796 | -0.18(-1.35%) |
Dec 14, 2018 | 13.28 | 13.79 | 13.01 | 13.29 | 602,800 | -0.10(-0.75%) |
Dec 13, 2018 | 14.36 | 14.36 | 13.37 | 13.39 | 791,487 | -0.96(-6.69%) |
Dec 12, 2018 | 14.43 | 14.80 | 13.94 | 14.35 | 663,431 | -0.12(-0.83%) |
Dec 11, 2018 | 14.01 | 14.65 | 13.64 | 14.47 | 644,038 | +0.62(+4.48%) |
Dec 10, 2018 | 14.02 | 14.18 | 13.22 | 13.85 | 498,581 | -0.17(-1.21%) |
Dec 07, 2018 | 14.26 | 14.68 | 13.80 | 14.02 | 615,500 | -0.26(-1.82%) |
Dec 06, 2018 | 13.52 | 14.32 | 13.25 | 14.28 | 720,911 | +0.66(+4.85%) |
Dec 04, 2018 | 14.00 | 14.60 | 13.55 | 13.62 | 967,900 | -0.42(-2.99%) |
Dec 03, 2018 | 14.20 | 14.59 | 13.42 | 14.04 | 828,621 | +0.09(+0.65%) |
Nov 30, 2018 | 13.97 | 14.21 | 13.60 | 13.95 | 419,300 | -0.01(-0.07%) |
Nov 29, 2018 | 14.33 | 14.68 | 13.81 | 13.96 | 631,419 | -0.52(-3.59%) |
Nov 28, 2018 | 13.84 | 14.54 | 13.59 | 14.48 | 447,761 | +0.73(+5.31%) |
Nov 27, 2018 | 13.71 | 13.95 | 13.21 | 13.75 | 569,859 | -0.17(-1.22%) |
Nov 26, 2018 | 14.39 | 14.57 | 13.60 | 13.92 | 435,618 | -0.29(-2.04%) |
Nov 23, 2018 | 13.76 | 14.75 | 13.64 | 14.21 | 383,600 | +0.26(+1.86%) |
Nov 21, 2018 | 13.95 | 13.95 | 13.95 | 0 | +1.05(+8.14%) | |
Nov 20, 2018 | 12.35 | 13.03 | 12.26 | 12.90 | 547,508 | +0.31(+2.46%) |
Nov 19, 2018 | 12.68 | 12.87 | 12.11 | 12.59 | 584,863 | -0.05(-0.40%) |
Nov 16, 2018 | 12.65 | 12.90 | 12.02 | 12.64 | 1,138,700 | -0.20(-1.56%) |
Nov 15, 2018 | 11.68 | 12.98 | 11.53 | 12.84 | 912,822 | +1.22(+10.50%) |
Nov 14, 2018 | 12.82 | 12.99 | 11.58 | 11.62 | 1,195,537 | -1.09(-8.58%) |
Nov 13, 2018 | 13.88 | 13.88 | 12.35 | 12.71 | 1,193,181 | -0.11(-0.86%) |
Nov 12, 2018 | 12.99 | 13.04 | 12.35 | 12.82 | 1,407,765 | -0.20(-1.54%) |
Nov 09, 2018 | 14.01 | 14.01 | 12.10 | 13.02 | 5,656,700 | -3.00(-18.73%) |
Nov 08, 2018 | 16.25 | 16.51 | 15.72 | 16.02 | 468,328 | -0.32(-1.96%) |
Nov 07, 2018 | 16.24 | 16.74 | 15.79 | 16.34 | 411,494 | +0.23(+1.43%) |
Nov 06, 2018 | 15.56 | 16.21 | 15.25 | 16.11 | 318,300 | +0.52(+3.34%) |
Nov 05, 2018 | 16.11 | 16.28 | 15.13 | 15.59 | 633,990 | -0.76(-4.65%) |
Nov 02, 2018 | 16.77 | 16.88 | 15.90 | 16.35 | 404,100 | -0.38(-2.27%) |