Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.07 | 13.16 | 12.83 | 12.89 | 34,685 | -0.12(-0.94%) |
Jan 30, 2019 | 13.03 | 13.15 | 12.99 | 13.02 | 98,899 | +0.11(+0.87%) |
Jan 29, 2019 | 12.91 | 12.99 | 12.87 | 12.90 | 113,044 | +0.24(+1.86%) |
Jan 28, 2019 | 12.69 | 12.72 | 12.59 | 12.67 | 79,682 | -0.33(-2.53%) |
Jan 25, 2019 | 12.94 | 13.03 | 12.93 | 13.00 | 64,638 | +0.05(+0.36%) |
Jan 24, 2019 | 12.88 | 12.97 | 12.83 | 12.95 | 131,866 | +0.08(+0.58%) |
Jan 23, 2019 | 13.02 | 13.02 | 12.76 | 12.87 | 209,399 | -0.08(-0.58%) |
Jan 22, 2019 | 12.91 | 12.95 | 12.78 | 12.95 | 59,180 | -0.15(-1.15%) |
Jan 18, 2019 | 12.93 | 13.14 | 12.88 | 13.10 | 182,200 | +0.22(+1.68%) |
Jan 17, 2019 | 12.73 | 12.93 | 12.68 | 12.88 | 269,789 | -0.02(-0.15%) |
Jan 16, 2019 | 12.85 | 12.92 | 12.74 | 12.90 | 110,675 | +0.08(+0.66%) |
Jan 15, 2019 | 12.80 | 12.86 | 12.75 | 12.82 | 69,253 | +0.21(+1.64%) |
Jan 14, 2019 | 12.78 | 12.87 | 12.60 | 12.61 | 108,254 | -0.20(-1.54%) |
Jan 11, 2019 | 12.86 | 12.93 | 12.73 | 12.81 | 108,936 | -0.15(-1.16%) |
Jan 10, 2019 | 12.84 | 13.00 | 12.80 | 12.96 | 113,552 | +0.06(+0.44%) |
Jan 09, 2019 | 12.72 | 12.93 | 12.58 | 12.90 | 100,888 | +0.46(+3.70%) |
Jan 08, 2019 | 12.40 | 12.46 | 12.33 | 12.44 | 49,045 | +0.23(+1.92%) |
Jan 07, 2019 | 12.27 | 12.45 | 12.17 | 12.21 | 273,191 | +0.07(+0.54%) |
Jan 04, 2019 | 12.13 | 12.32 | 12.04 | 12.14 | 84,338 | +0.23(+1.89%) |
Jan 03, 2019 | 11.95 | 11.95 | 11.66 | 11.92 | 95,876 | +0.14(+1.20%) |
Jan 02, 2019 | 11.47 | 12.06 | 11.43 | 11.78 | 102,181 | +0.09(+0.80%) |
Dec 31, 2018 | 11.70 | 11.70 | 11.46 | 11.68 | 161,861 | +0.16(+1.39%) |
Dec 28, 2018 | 11.59 | 11.66 | 11.46 | 11.52 | 138,221 | -0.19(-1.60%) |
Dec 27, 2018 | 11.67 | 11.77 | 11.51 | 11.71 | 302,885 | -0.23(-1.96%) |
Dec 26, 2018 | 11.33 | 11.97 | 11.33 | 11.95 | 66,669 | +0.53(+4.60%) |
Dec 24, 2018 | 11.62 | 11.71 | 11.41 | 11.42 | 81,782 | -0.26(-2.27%) |
Dec 21, 2018 | 11.70 | 11.84 | 11.61 | 11.68 | 514,160 | -0.16(-1.33%) |
Dec 20, 2018 | 12.01 | 12.10 | 11.80 | 11.84 | 237,867 | -0.27(-2.21%) |
Dec 19, 2018 | 12.10 | 12.28 | 12.07 | 12.11 | 282,900 | +0.16(+1.31%) |
Dec 18, 2018 | 12.42 | 12.44 | 11.91 | 11.95 | 445,616 | -0.47(-3.79%) |
Dec 17, 2018 | 12.79 | 12.79 | 12.40 | 12.42 | 134,921 | -0.30(-2.32%) |
Dec 14, 2018 | 12.89 | 12.92 | 12.71 | 12.72 | 144,644 | -0.30(-2.34%) |
Dec 13, 2018 | 12.68 | 13.06 | 12.68 | 13.02 | 373,418 | +0.30(+2.40%) |
Dec 12, 2018 | 12.91 | 12.97 | 12.70 | 12.72 | 2,202,173 | -0.08(-0.65%) |
Dec 11, 2018 | 12.90 | 12.92 | 12.78 | 12.80 | 45,643 | +0.11(+0.87%) |
Dec 10, 2018 | 12.88 | 13.00 | 12.66 | 12.69 | 69,934 | -0.33(-2.55%) |
Dec 07, 2018 | 13.07 | 13.35 | 13.00 | 13.02 | 389,761 | +0.18(+1.44%) |
Dec 06, 2018 | 12.76 | 12.87 | 12.36 | 12.84 | 210,323 | -0.17(-1.28%) |
Dec 04, 2018 | 13.08 | 13.21 | 13.00 | 13.00 | 1,476,654 | +0.01(+0.07%) |
Dec 03, 2018 | 12.98 | 13.02 | 12.78 | 13.00 | 1,740,592 | +0.43(+3.46%) |
Nov 30, 2018 | 12.52 | 12.72 | 12.40 | 12.56 | 82,174 | -0.16(-1.23%) |
Nov 29, 2018 | 12.65 | 12.86 | 12.62 | 12.72 | 70,791 | +0.17(+1.32%) |
Nov 28, 2018 | 12.70 | 12.84 | 12.53 | 12.55 | 173,519 | -0.23(-1.81%) |
Nov 27, 2018 | 12.79 | 12.88 | 12.54 | 12.78 | 395,161 | -0.01(-0.07%) |
Nov 26, 2018 | 12.76 | 12.91 | 12.76 | 12.79 | 386,172 | +0.12(+0.95%) |
Nov 23, 2018 | 12.70 | 12.75 | 12.54 | 12.67 | 101,879 | -0.62(-4.66%) |
Nov 21, 2018 | 13.29 | 13.29 | 13.29 | 0 | +0.12(+0.91%) | |
Nov 20, 2018 | 13.62 | 13.68 | 13.10 | 13.17 | 213,338 | -0.72(-5.19%) |
Nov 19, 2018 | 13.72 | 13.95 | 13.61 | 13.89 | 96,964 | +0.04(+0.27%) |
Nov 16, 2018 | 13.96 | 14.06 | 13.73 | 13.85 | 81,958 | +0.13(+0.94%) |
Nov 15, 2018 | 13.81 | 13.93 | 13.73 | 13.73 | 97,156 | -0.11(-0.80%) |
Nov 14, 2018 | 13.91 | 14.05 | 13.79 | 13.84 | 264,030 | +0.20(+1.49%) |
Nov 13, 2018 | 14.20 | 14.26 | 13.56 | 13.63 | 368,849 | -0.66(-4.59%) |
Nov 12, 2018 | 14.54 | 14.65 | 14.25 | 14.29 | 248,426 | -0.11(-0.77%) |
Nov 09, 2018 | 14.34 | 14.50 | 14.29 | 14.40 | 180,697 | -0.15(-1.02%) |
Nov 08, 2018 | 14.68 | 14.73 | 14.54 | 14.55 | 263,872 | -0.18(-1.19%) |
Nov 07, 2018 | 14.87 | 14.89 | 14.66 | 14.72 | 156,318 | -0.04(-0.25%) |
Nov 06, 2018 | 14.87 | 14.90 | 14.61 | 14.76 | 119,853 | -0.04(-0.25%) |
Nov 05, 2018 | 14.98 | 15.03 | 14.78 | 14.80 | 256,461 | -0.01(-0.06%) |
Nov 02, 2018 | 14.84 | 14.93 | 14.75 | 14.81 | 1,064,157 | -0.10(-0.68%) |