Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.97 | 13.45 | 12.84 | 13.22 | 786,992 | +0.24(+1.85%) |
Jan 30, 2019 | 12.91 | 12.99 | 12.62 | 12.98 | 358,204 | +0.19(+1.49%) |
Jan 29, 2019 | 12.78 | 12.87 | 12.46 | 12.79 | 419,639 | +0.00(+0.00%) |
Jan 28, 2019 | 12.51 | 12.98 | 12.51 | 12.79 | 523,148 | +0.10(+0.79%) |
Jan 25, 2019 | 12.75 | 13.12 | 12.67 | 12.69 | 532,500 | +0.09(+0.71%) |
Jan 24, 2019 | 12.09 | 12.62 | 11.96 | 12.60 | 463,203 | +0.50(+4.13%) |
Jan 23, 2019 | 12.46 | 12.49 | 12.02 | 12.10 | 400,564 | -0.27(-2.18%) |
Jan 22, 2019 | 12.46 | 12.59 | 12.18 | 12.37 | 911,244 | -0.15(-1.20%) |
Jan 18, 2019 | 12.58 | 12.84 | 12.47 | 12.52 | 659,600 | +0.02(+0.16%) |
Jan 17, 2019 | 12.12 | 12.63 | 12.12 | 12.50 | 826,334 | +0.35(+2.88%) |
Jan 16, 2019 | 12.22 | 12.45 | 12.10 | 12.15 | 588,166 | -0.06(-0.49%) |
Jan 15, 2019 | 12.29 | 12.55 | 11.91 | 12.21 | 848,186 | -0.19(-1.53%) |
Jan 14, 2019 | 12.33 | 12.62 | 12.33 | 12.40 | 861,405 | -0.02(-0.16%) |
Jan 11, 2019 | 12.01 | 12.54 | 12.00 | 12.42 | 866,600 | +0.02(+0.16%) |
Jan 10, 2019 | 12.53 | 12.70 | 12.28 | 12.40 | 1,323,385 | -0.53(-4.10%) |
Jan 09, 2019 | 12.65 | 12.94 | 12.40 | 12.93 | 752,842 | +0.34(+2.70%) |
Jan 08, 2019 | 12.60 | 12.79 | 12.40 | 12.59 | 1,138,964 | +0.09(+0.72%) |
Jan 07, 2019 | 12.04 | 12.53 | 11.80 | 12.50 | 1,100,520 | +0.40(+3.31%) |
Jan 04, 2019 | 11.72 | 12.14 | 11.68 | 12.10 | 771,100 | +0.62(+5.40%) |
Jan 03, 2019 | 11.37 | 11.74 | 11.20 | 11.48 | 1,038,589 | -0.03(-0.26%) |
Jan 02, 2019 | 10.66 | 11.56 | 10.56 | 11.51 | 1,373,925 | +0.60(+5.50%) |
Dec 31, 2018 | 10.99 | 11.03 | 10.55 | 10.91 | 1,061,800 | -0.03(-0.27%) |
Dec 28, 2018 | 10.95 | 11.12 | 10.61 | 10.94 | 1,395,100 | +0.02(+0.18%) |
Dec 27, 2018 | 10.58 | 11.00 | 10.55 | 10.92 | 766,554 | +0.12(+1.11%) |
Dec 26, 2018 | 10.34 | 10.82 | 10.15 | 10.80 | 1,066,134 | +0.57(+5.57%) |
Dec 24, 2018 | 10.62 | 10.64 | 10.18 | 10.23 | 584,500 | -0.51(-4.75%) |
Dec 21, 2018 | 11.03 | 11.12 | 10.57 | 10.74 | 2,006,200 | -0.23(-2.10%) |
Dec 20, 2018 | 11.16 | 11.42 | 10.82 | 10.97 | 1,680,154 | -0.39(-3.43%) |
Dec 19, 2018 | 11.34 | 11.95 | 11.34 | 11.36 | 2,188,412 | -0.04(-0.35%) |
Dec 18, 2018 | 11.02 | 11.48 | 10.90 | 11.40 | 1,876,956 | +0.52(+4.78%) |
Dec 17, 2018 | 10.87 | 11.28 | 10.75 | 10.88 | 2,047,154 | -0.10(-0.91%) |
Dec 14, 2018 | 10.96 | 11.52 | 10.85 | 10.98 | 2,629,800 | -0.18(-1.61%) |
Dec 13, 2018 | 11.59 | 11.64 | 11.16 | 11.16 | 1,074,759 | -0.17(-1.50%) |
Dec 12, 2018 | 11.53 | 11.68 | 11.31 | 11.33 | 920,742 | -0.08(-0.70%) |
Dec 11, 2018 | 11.79 | 11.93 | 11.29 | 11.41 | 1,035,252 | -0.16(-1.38%) |
Dec 10, 2018 | 12.00 | 12.23 | 11.48 | 11.57 | 1,328,135 | -0.47(-3.90%) |
Dec 07, 2018 | 12.39 | 12.82 | 12.01 | 12.04 | 1,246,000 | -0.46(-3.64%) |
Dec 06, 2018 | 11.98 | 12.73 | 11.90 | 12.49 | 1,418,957 | +0.25(+2.04%) |
Dec 04, 2018 | 13.64 | 13.96 | 12.24 | 12.24 | 2,404,300 | -2.04(-14.25%) |
Dec 03, 2018 | 13.75 | 14.42 | 13.59 | 14.28 | 2,295,235 | +0.75(+5.54%) |
Nov 30, 2018 | 13.45 | 13.57 | 13.33 | 13.53 | 786,900 | +0.14(+1.05%) |
Nov 29, 2018 | 13.44 | 13.57 | 13.15 | 13.39 | 826,395 | -0.06(-0.45%) |
Nov 28, 2018 | 13.05 | 13.45 | 12.56 | 13.45 | 1,007,439 | +0.43(+3.30%) |
Nov 27, 2018 | 12.77 | 13.23 | 12.77 | 13.02 | 716,430 | +0.12(+0.93%) |
Nov 26, 2018 | 13.07 | 13.24 | 12.78 | 12.90 | 1,055,831 | -0.02(-0.15%) |
Nov 23, 2018 | 12.75 | 13.16 | 12.75 | 12.92 | 297,900 | +0.04(+0.31%) |
Nov 21, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.37(+2.96%) | |
Nov 20, 2018 | 12.35 | 12.71 | 12.22 | 12.51 | 892,144 | -0.04(-0.32%) |
Nov 19, 2018 | 12.38 | 12.81 | 11.82 | 12.55 | 1,099,958 | +0.12(+0.97%) |
Nov 16, 2018 | 12.28 | 12.55 | 12.09 | 12.43 | 1,031,500 | +0.05(+0.40%) |
Nov 15, 2018 | 12.74 | 12.76 | 11.75 | 12.38 | 1,736,110 | -0.47(-3.66%) |
Nov 14, 2018 | 13.20 | 13.37 | 12.72 | 12.85 | 803,035 | -0.18(-1.38%) |
Nov 13, 2018 | 12.71 | 13.37 | 12.68 | 13.03 | 1,351,721 | +0.40(+3.17%) |
Nov 12, 2018 | 12.82 | 12.97 | 12.60 | 12.63 | 811,242 | -0.20(-1.56%) |
Nov 09, 2018 | 12.93 | 13.19 | 12.82 | 12.83 | 816,500 | -0.23(-1.76%) |
Nov 08, 2018 | 13.53 | 13.64 | 13.04 | 13.06 | 1,303,817 | -0.55(-4.04%) |
Nov 07, 2018 | 13.83 | 13.85 | 13.33 | 13.61 | 1,226,719 | -0.25(-1.80%) |
Nov 06, 2018 | 13.74 | 14.07 | 13.54 | 13.86 | 1,257,609 | +0.15(+1.13%) |
Nov 05, 2018 | 13.25 | 13.95 | 13.00 | 13.71 | 3,262,094 | -0.88(-6.00%) |
Nov 02, 2018 | 14.00 | 14.77 | 13.39 | 14.58 | 5,532,000 | +1.50(+11.47%) |