Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.48 | 11.78 | 11.29 | 11.75 | 315,594 | +0.41(+3.62%) |
Jan 30, 2019 | 11.13 | 11.48 | 11.08 | 11.34 | 285,403 | +0.23(+2.07%) |
Jan 29, 2019 | 11.47 | 11.60 | 10.99 | 11.11 | 275,210 | -0.32(-2.80%) |
Jan 28, 2019 | 12.00 | 12.00 | 11.41 | 11.43 | 206,927 | -0.58(-4.83%) |
Jan 25, 2019 | 11.53 | 12.17 | 11.40 | 12.01 | 211,500 | +0.54(+4.71%) |
Jan 24, 2019 | 11.39 | 11.72 | 11.04 | 11.47 | 159,729 | +0.18(+1.59%) |
Jan 23, 2019 | 11.83 | 11.92 | 11.19 | 11.29 | 155,951 | -0.30(-2.59%) |
Jan 22, 2019 | 12.04 | 12.32 | 11.56 | 11.59 | 188,519 | -0.46(-3.82%) |
Jan 18, 2019 | 11.92 | 12.28 | 11.77 | 12.05 | 175,800 | +0.16(+1.35%) |
Jan 17, 2019 | 11.75 | 12.02 | 11.64 | 11.89 | 120,280 | +0.01(+0.08%) |
Jan 16, 2019 | 11.57 | 11.93 | 11.41 | 11.88 | 109,181 | +0.41(+3.57%) |
Jan 15, 2019 | 11.31 | 11.50 | 11.20 | 11.47 | 141,037 | +0.20(+1.77%) |
Jan 14, 2019 | 11.78 | 11.87 | 11.25 | 11.27 | 372,611 | -0.47(-4.00%) |
Jan 11, 2019 | 11.79 | 12.00 | 11.52 | 11.74 | 169,900 | -0.17(-1.43%) |
Jan 10, 2019 | 12.26 | 12.36 | 11.86 | 11.91 | 270,428 | -0.49(-3.95%) |
Jan 09, 2019 | 12.31 | 12.60 | 11.83 | 12.40 | 317,541 | +0.11(+0.90%) |
Jan 08, 2019 | 12.48 | 12.48 | 12.07 | 12.29 | 491,173 | -0.13(-1.05%) |
Jan 07, 2019 | 12.58 | 12.77 | 12.19 | 12.42 | 320,309 | -0.01(-0.08%) |
Jan 04, 2019 | 12.06 | 12.49 | 11.99 | 12.43 | 389,500 | +0.37(+3.07%) |
Jan 03, 2019 | 12.71 | 12.71 | 12.00 | 12.06 | 368,904 | -0.71(-5.56%) |
Jan 02, 2019 | 12.42 | 12.85 | 12.10 | 12.77 | 464,594 | +0.08(+0.63%) |
Dec 31, 2018 | 13.52 | 13.52 | 12.32 | 12.69 | 392,000 | -0.78(-5.79%) |
Dec 28, 2018 | 12.89 | 13.58 | 12.66 | 13.47 | 289,200 | +0.64(+4.99%) |
Dec 27, 2018 | 13.23 | 13.57 | 12.36 | 12.83 | 474,506 | -0.60(-4.47%) |
Dec 26, 2018 | 11.74 | 13.44 | 11.74 | 13.43 | 405,235 | +1.82(+15.68%) |
Dec 24, 2018 | 10.96 | 11.80 | 10.96 | 11.61 | 143,700 | +0.64(+5.83%) |
Dec 21, 2018 | 10.85 | 11.84 | 10.68 | 10.97 | 1,256,400 | +0.14(+1.29%) |
Dec 20, 2018 | 11.82 | 11.82 | 10.77 | 10.83 | 949,670 | -1.02(-8.61%) |
Dec 19, 2018 | 12.13 | 12.55 | 11.78 | 11.85 | 900,422 | -0.20(-1.66%) |
Dec 18, 2018 | 11.87 | 12.31 | 11.78 | 12.05 | 736,139 | +0.24(+2.03%) |
Dec 17, 2018 | 12.09 | 12.20 | 11.71 | 11.81 | 471,511 | -0.16(-1.34%) |
Dec 14, 2018 | 12.53 | 12.57 | 11.94 | 11.97 | 243,300 | -0.58(-4.62%) |
Dec 13, 2018 | 13.38 | 13.50 | 12.49 | 12.55 | 273,531 | -0.89(-6.62%) |
Dec 12, 2018 | 12.23 | 13.79 | 12.11 | 13.44 | 816,424 | +1.22(+9.98%) |
Dec 11, 2018 | 12.25 | 12.25 | 11.53 | 12.22 | 282,714 | -0.24(-1.93%) |
Dec 10, 2018 | 12.09 | 12.50 | 11.83 | 12.46 | 206,604 | +0.39(+3.23%) |
Dec 07, 2018 | 12.20 | 12.41 | 12.03 | 12.07 | 258,100 | -0.18(-1.47%) |
Dec 06, 2018 | 12.03 | 12.27 | 11.79 | 12.25 | 300,151 | -0.08(-0.65%) |
Dec 04, 2018 | 13.10 | 13.18 | 12.27 | 12.33 | 326,600 | -0.81(-6.16%) |
Dec 03, 2018 | 13.39 | 13.45 | 12.91 | 13.14 | 309,631 | -0.08(-0.61%) |
Nov 30, 2018 | 13.06 | 13.30 | 12.75 | 13.22 | 1,033,100 | +0.16(+1.23%) |
Nov 29, 2018 | 13.22 | 13.32 | 12.97 | 13.06 | 693,917 | -0.30(-2.25%) |
Nov 28, 2018 | 12.64 | 13.38 | 12.55 | 13.36 | 357,623 | +0.76(+6.03%) |
Nov 27, 2018 | 12.92 | 13.29 | 12.57 | 12.60 | 317,346 | -0.17(-1.33%) |
Nov 26, 2018 | 12.50 | 12.78 | 12.35 | 12.77 | 348,171 | +0.30(+2.41%) |
Nov 23, 2018 | 11.74 | 12.50 | 11.74 | 12.47 | 504,000 | +0.54(+4.53%) |
Nov 21, 2018 | 11.93 | 11.93 | 11.93 | 0 | +0.28(+2.40%) | |
Nov 20, 2018 | 11.75 | 12.09 | 11.51 | 11.65 | 226,570 | -0.13(-1.10%) |
Nov 19, 2018 | 12.12 | 12.35 | 11.59 | 11.78 | 369,442 | -0.20(-1.67%) |
Nov 16, 2018 | 11.24 | 11.98 | 11.24 | 11.98 | 356,300 | +0.72(+6.39%) |
Nov 15, 2018 | 11.25 | 11.47 | 10.77 | 11.26 | 659,807 | +1.02(+9.91%) |
Nov 14, 2018 | 11.58 | 12.73 | 9.830 | 10.24 | 721,422 | -1.42(-12.14%) |
Nov 13, 2018 | 11.72 | 12.11 | 11.63 | 11.66 | 116,200 | +0.01(+0.09%) |
Nov 12, 2018 | 12.12 | 12.30 | 11.61 | 11.65 | 172,071 | -0.44(-3.64%) |
Nov 09, 2018 | 12.52 | 12.92 | 11.93 | 12.09 | 178,100 | -0.51(-4.05%) |
Nov 08, 2018 | 12.48 | 12.68 | 12.36 | 12.60 | 216,468 | +0.13(+1.04%) |
Nov 07, 2018 | 12.41 | 12.50 | 12.08 | 12.47 | 237,410 | +0.19(+1.55%) |
Nov 06, 2018 | 12.30 | 12.35 | 12.10 | 12.28 | 126,184 | +0.01(+0.08%) |
Nov 05, 2018 | 12.40 | 12.46 | 12.15 | 12.27 | 135,774 | -0.11(-0.89%) |
Nov 02, 2018 | 12.50 | 12.50 | 12.06 | 12.38 | 256,400 | +0.08(+0.65%) |