Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.29 | 12.33 | 11.81 | 11.84 | 4,786,816 | -0.45(-3.66%) |
Jan 30, 2019 | 12.29 | 12.42 | 12.11 | 12.29 | 3,021,565 | +0.03(+0.24%) |
Jan 29, 2019 | 12.41 | 12.48 | 12.23 | 12.26 | 2,173,431 | -0.18(-1.45%) |
Jan 28, 2019 | 12.31 | 12.57 | 12.18 | 12.44 | 2,352,872 | +0.01(+0.08%) |
Jan 25, 2019 | 12.36 | 12.64 | 12.17 | 12.43 | 5,622,800 | +0.16(+1.30%) |
Jan 24, 2019 | 11.83 | 12.40 | 11.82 | 12.27 | 2,948,951 | +0.45(+3.81%) |
Jan 23, 2019 | 12.25 | 12.26 | 11.81 | 11.82 | 2,899,857 | -0.36(-2.96%) |
Jan 22, 2019 | 12.37 | 12.45 | 12.05 | 12.18 | 4,069,921 | -0.26(-2.09%) |
Jan 18, 2019 | 12.71 | 12.76 | 12.32 | 12.44 | 5,411,000 | -0.23(-1.82%) |
Jan 17, 2019 | 12.43 | 12.77 | 12.35 | 12.67 | 2,759,742 | +0.17(+1.36%) |
Jan 16, 2019 | 12.57 | 12.66 | 12.36 | 12.50 | 2,952,618 | -0.08(-0.64%) |
Jan 15, 2019 | 12.36 | 12.64 | 12.32 | 12.58 | 2,549,848 | +0.23(+1.86%) |
Jan 14, 2019 | 12.16 | 12.54 | 12.05 | 12.35 | 2,727,864 | +0.10(+0.82%) |
Jan 11, 2019 | 11.86 | 12.31 | 11.72 | 12.25 | 4,238,500 | +0.35(+2.94%) |
Jan 10, 2019 | 11.49 | 11.90 | 11.34 | 11.90 | 3,874,191 | +0.27(+2.32%) |
Jan 09, 2019 | 11.74 | 11.85 | 11.26 | 11.63 | 6,040,358 | -0.11(-0.94%) |
Jan 08, 2019 | 11.36 | 12.07 | 11.36 | 11.74 | 9,914,440 | +0.53(+4.73%) |
Jan 07, 2019 | 10.59 | 11.41 | 10.59 | 11.21 | 9,574,884 | +0.80(+7.68%) |
Jan 04, 2019 | 9.390 | 10.57 | 9.318 | 10.41 | 11,074,800 | +1.14(+12.30%) |
Jan 03, 2019 | 9.730 | 9.800 | 9.260 | 9.270 | 5,861,925 | -0.49(-5.02%) |
Jan 02, 2019 | 9.830 | 9.990 | 9.660 | 9.760 | 4,954,309 | -0.23(-2.30%) |
Dec 31, 2018 | 10.03 | 10.07 | 9.570 | 9.990 | 4,857,900 | +0.05(+0.50%) |
Dec 28, 2018 | 10.03 | 10.24 | 9.840 | 9.940 | 5,781,700 | -0.04(-0.40%) |
Dec 27, 2018 | 9.840 | 9.990 | 9.540 | 9.980 | 6,012,614 | +0.04(+0.40%) |
Dec 26, 2018 | 9.300 | 9.960 | 9.090 | 9.940 | 4,894,745 | +0.68(+7.34%) |
Dec 24, 2018 | 9.370 | 9.500 | 9.120 | 9.260 | 3,239,400 | -0.30(-3.14%) |
Dec 21, 2018 | 10.05 | 10.27 | 9.460 | 9.560 | 9,518,700 | -0.48(-4.78%) |
Dec 20, 2018 | 10.26 | 10.35 | 9.800 | 10.04 | 11,752,116 | -0.23(-2.24%) |
Dec 19, 2018 | 10.92 | 10.98 | 10.25 | 10.27 | 7,773,106 | -0.59(-5.43%) |
Dec 18, 2018 | 11.22 | 11.25 | 10.80 | 10.86 | 6,278,414 | -0.31(-2.78%) |
Dec 17, 2018 | 11.64 | 11.65 | 10.85 | 11.17 | 7,450,215 | -0.62(-5.26%) |
Dec 14, 2018 | 12.02 | 12.02 | 11.66 | 11.79 | 6,894,700 | -0.29(-2.40%) |
Dec 13, 2018 | 12.83 | 12.87 | 12.08 | 12.08 | 5,393,420 | -0.67(-5.25%) |
Dec 12, 2018 | 12.76 | 13.01 | 12.59 | 12.75 | 6,404,833 | +0.09(+0.71%) |
Dec 11, 2018 | 13.03 | 13.14 | 12.64 | 12.66 | 4,759,302 | -0.24(-1.86%) |
Dec 10, 2018 | 13.36 | 13.47 | 12.75 | 12.90 | 5,739,324 | -0.53(-3.95%) |
Dec 07, 2018 | 13.76 | 13.91 | 13.30 | 13.43 | 4,092,600 | -0.34(-2.47%) |
Dec 06, 2018 | 13.39 | 13.79 | 13.30 | 13.77 | 4,056,761 | +0.21(+1.55%) |
Dec 04, 2018 | 13.84 | 14.02 | 13.49 | 13.56 | 3,681,800 | -0.39(-2.80%) |
Dec 03, 2018 | 14.00 | 14.29 | 13.83 | 13.95 | 3,817,586 | +0.05(+0.36%) |
Nov 30, 2018 | 13.76 | 14.03 | 13.55 | 13.90 | 6,340,400 | +0.14(+1.02%) |
Nov 29, 2018 | 13.58 | 13.97 | 13.43 | 13.76 | 2,286,393 | +0.14(+1.03%) |
Nov 28, 2018 | 13.66 | 13.76 | 13.31 | 13.62 | 2,978,404 | +0.00(+0.00%) |
Nov 27, 2018 | 13.72 | 13.76 | 13.32 | 13.62 | 3,090,179 | -0.16(-1.16%) |
Nov 26, 2018 | 13.51 | 13.84 | 13.48 | 13.78 | 3,100,820 | +0.34(+2.53%) |
Nov 23, 2018 | 13.06 | 13.50 | 13.02 | 13.44 | 1,242,300 | +0.32(+2.44%) |
Nov 21, 2018 | 13.12 | 13.12 | 13.12 | 0 | +0.24(+1.86%) | |
Nov 20, 2018 | 13.06 | 13.15 | 12.66 | 12.88 | 5,890,335 | -0.37(-2.79%) |
Nov 19, 2018 | 13.73 | 13.94 | 13.22 | 13.25 | 3,071,507 | -0.48(-3.50%) |
Nov 16, 2018 | 13.58 | 13.85 | 13.40 | 13.73 | 2,359,000 | +0.08(+0.59%) |
Nov 15, 2018 | 13.20 | 13.80 | 12.81 | 13.65 | 4,497,530 | +0.39(+2.94%) |
Nov 14, 2018 | 13.50 | 13.74 | 13.24 | 13.26 | 4,517,513 | -0.18(-1.34%) |
Nov 13, 2018 | 13.55 | 13.82 | 13.36 | 13.44 | 2,891,409 | -0.10(-0.74%) |
Nov 12, 2018 | 13.54 | 13.74 | 13.40 | 13.54 | 2,207,301 | -0.01(-0.07%) |
Nov 09, 2018 | 13.87 | 14.01 | 13.45 | 13.55 | 3,640,600 | -0.37(-2.66%) |
Nov 08, 2018 | 14.36 | 14.41 | 13.91 | 13.92 | 2,430,725 | -0.53(-3.67%) |
Nov 07, 2018 | 14.39 | 14.52 | 14.09 | 14.45 | 2,455,351 | +0.14(+0.98%) |
Nov 06, 2018 | 14.16 | 14.56 | 14.08 | 14.31 | 1,971,969 | +0.05(+0.35%) |
Nov 05, 2018 | 14.54 | 14.54 | 14.05 | 14.26 | 2,064,169 | -0.21(-1.45%) |
Nov 02, 2018 | 14.37 | 14.76 | 14.32 | 14.47 | 3,300,200 | +0.20(+1.40%) |