Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.39 | 12.78 | 12.28 | 12.76 | 1,357,180 | +0.41(+3.32%) |
Jan 30, 2019 | 12.45 | 12.49 | 11.99 | 12.35 | 2,211,726 | +0.08(+0.65%) |
Jan 29, 2019 | 12.58 | 13.45 | 12.27 | 12.27 | 4,594,949 | +0.73(+6.33%) |
Jan 28, 2019 | 11.42 | 11.62 | 11.20 | 11.54 | 1,877,079 | +0.03(+0.26%) |
Jan 25, 2019 | 11.22 | 11.59 | 11.12 | 11.51 | 1,001,100 | +0.40(+3.60%) |
Jan 24, 2019 | 10.84 | 11.25 | 10.84 | 11.11 | 675,767 | +0.30(+2.78%) |
Jan 23, 2019 | 10.89 | 11.14 | 10.79 | 10.81 | 846,809 | -0.06(-0.55%) |
Jan 22, 2019 | 11.25 | 11.33 | 10.76 | 10.87 | 1,391,894 | -0.46(-4.06%) |
Jan 18, 2019 | 11.24 | 11.43 | 11.12 | 11.33 | 1,185,200 | +0.10(+0.89%) |
Jan 17, 2019 | 11.06 | 11.32 | 10.97 | 11.23 | 1,450,699 | +0.07(+0.63%) |
Jan 16, 2019 | 11.42 | 11.66 | 11.09 | 11.16 | 1,710,655 | -0.25(-2.19%) |
Jan 15, 2019 | 11.11 | 11.53 | 11.10 | 11.41 | 1,839,656 | +0.40(+3.63%) |
Jan 14, 2019 | 11.01 | 11.26 | 10.93 | 11.01 | 952,474 | -0.16(-1.43%) |
Jan 11, 2019 | 11.03 | 11.28 | 11.03 | 11.17 | 1,007,400 | +0.02(+0.18%) |
Jan 10, 2019 | 10.99 | 11.31 | 10.97 | 11.15 | 979,874 | +0.02(+0.18%) |
Jan 09, 2019 | 10.99 | 11.32 | 10.99 | 11.13 | 1,298,694 | +0.22(+2.02%) |
Jan 08, 2019 | 11.00 | 11.08 | 10.63 | 10.91 | 1,655,983 | +0.07(+0.65%) |
Jan 07, 2019 | 10.53 | 10.95 | 10.23 | 10.84 | 1,696,260 | +0.54(+5.24%) |
Jan 04, 2019 | 10.14 | 10.49 | 10.12 | 10.30 | 1,462,300 | +0.38(+3.83%) |
Jan 03, 2019 | 10.27 | 10.30 | 9.890 | 9.920 | 1,242,591 | -0.53(-5.07%) |
Jan 02, 2019 | 9.980 | 10.56 | 9.890 | 10.45 | 1,470,208 | +0.28(+2.75%) |
Dec 31, 2018 | 10.09 | 10.20 | 9.820 | 10.17 | 1,085,600 | +0.07(+0.69%) |
Dec 28, 2018 | 10.07 | 10.42 | 9.980 | 10.10 | 1,272,300 | +0.10(+1.00%) |
Dec 27, 2018 | 9.870 | 10.09 | 9.530 | 10.00 | 1,495,090 | -0.07(-0.70%) |
Dec 26, 2018 | 9.840 | 10.08 | 9.500 | 10.07 | 2,058,495 | +0.33(+3.39%) |
Dec 24, 2018 | 9.380 | 9.980 | 9.350 | 9.740 | 1,145,500 | +0.28(+2.96%) |
Dec 21, 2018 | 9.800 | 10.05 | 9.410 | 9.460 | 6,650,200 | -0.49(-4.92%) |
Dec 20, 2018 | 10.32 | 10.59 | 9.700 | 9.950 | 1,799,117 | -0.46(-4.42%) |
Dec 19, 2018 | 10.35 | 10.79 | 10.24 | 10.41 | 1,585,342 | +0.01(+0.10%) |
Dec 18, 2018 | 10.51 | 10.67 | 10.28 | 10.40 | 1,281,675 | -0.03(-0.29%) |
Dec 17, 2018 | 10.59 | 10.89 | 10.26 | 10.43 | 1,999,476 | -0.20(-1.88%) |
Dec 14, 2018 | 11.02 | 11.11 | 10.60 | 10.63 | 1,454,100 | -0.48(-4.32%) |
Dec 13, 2018 | 11.61 | 11.71 | 11.06 | 11.11 | 1,233,103 | -0.46(-3.98%) |
Dec 12, 2018 | 11.61 | 11.83 | 11.41 | 11.57 | 1,376,139 | +0.17(+1.49%) |
Dec 11, 2018 | 11.68 | 11.78 | 11.29 | 11.40 | 895,698 | -0.10(-0.87%) |
Dec 10, 2018 | 11.52 | 11.61 | 11.17 | 11.50 | 1,817,965 | -0.07(-0.61%) |
Dec 07, 2018 | 12.19 | 12.19 | 11.51 | 11.57 | 1,307,200 | -0.61(-5.01%) |
Dec 06, 2018 | 11.84 | 12.24 | 11.60 | 12.18 | 1,548,625 | +0.13(+1.08%) |
Dec 04, 2018 | 12.61 | 12.70 | 12.05 | 12.05 | 1,593,200 | -0.60(-4.74%) |
Dec 03, 2018 | 12.53 | 12.74 | 12.39 | 12.65 | 1,119,723 | +0.27(+2.18%) |
Nov 30, 2018 | 12.47 | 12.53 | 12.12 | 12.38 | 1,184,600 | -0.10(-0.80%) |
Nov 29, 2018 | 12.47 | 12.56 | 12.23 | 12.48 | 1,650,850 | -0.03(-0.24%) |
Nov 28, 2018 | 12.50 | 12.85 | 12.15 | 12.51 | 1,137,972 | +0.12(+0.97%) |
Nov 27, 2018 | 12.49 | 12.55 | 12.23 | 12.39 | 626,669 | -0.21(-1.67%) |
Nov 26, 2018 | 12.25 | 12.64 | 12.25 | 12.60 | 1,047,316 | +0.41(+3.36%) |
Nov 23, 2018 | 11.90 | 12.36 | 11.76 | 12.19 | 1,111,000 | +0.14(+1.16%) |
Nov 21, 2018 | 12.05 | 12.05 | 12.05 | 0 | -0.14(-1.15%) | |
Nov 20, 2018 | 12.13 | 12.38 | 11.85 | 12.19 | 1,388,598 | -0.24(-1.93%) |
Nov 19, 2018 | 13.01 | 13.15 | 12.35 | 12.43 | 1,324,052 | -0.68(-5.19%) |
Nov 16, 2018 | 12.70 | 13.23 | 12.55 | 13.11 | 1,408,200 | +0.25(+1.94%) |
Nov 15, 2018 | 12.65 | 12.95 | 12.23 | 12.86 | 1,933,013 | +0.14(+1.10%) |
Nov 14, 2018 | 12.80 | 13.25 | 12.67 | 12.72 | 1,536,697 | +0.06(+0.47%) |
Nov 13, 2018 | 12.80 | 13.06 | 12.48 | 12.66 | 1,246,568 | -0.12(-0.94%) |
Nov 12, 2018 | 12.80 | 13.05 | 12.30 | 12.78 | 1,240,138 | -0.02(-0.16%) |
Nov 09, 2018 | 13.55 | 13.66 | 12.36 | 12.80 | 2,294,300 | -0.86(-6.30%) |
Nov 08, 2018 | 13.46 | 13.68 | 13.16 | 13.66 | 1,661,445 | +0.13(+0.96%) |
Nov 07, 2018 | 12.90 | 13.65 | 12.74 | 13.53 | 2,057,144 | +0.68(+5.29%) |
Nov 06, 2018 | 13.18 | 13.30 | 12.57 | 12.85 | 2,249,424 | -0.34(-2.58%) |
Nov 05, 2018 | 12.93 | 13.27 | 12.56 | 13.19 | 3,040,902 | +0.26(+2.01%) |
Nov 02, 2018 | 11.97 | 12.95 | 11.95 | 12.93 | 5,000,900 | +1.10(+9.30%) |