Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.98 | 13.19 | 12.80 | 12.99 | 435,446 | -0.01(-0.08%) |
Jan 30, 2019 | 12.69 | 13.18 | 12.68 | 13.00 | 528,650 | +0.25(+1.96%) |
Jan 29, 2019 | 13.07 | 13.14 | 12.72 | 12.75 | 350,610 | -0.44(-3.34%) |
Jan 28, 2019 | 12.98 | 13.21 | 12.72 | 13.19 | 344,654 | +0.17(+1.31%) |
Jan 25, 2019 | 12.66 | 13.09 | 12.60 | 13.02 | 423,700 | +0.29(+2.28%) |
Jan 24, 2019 | 12.82 | 12.91 | 12.56 | 12.73 | 310,693 | -0.16(-1.24%) |
Jan 23, 2019 | 12.88 | 13.16 | 12.77 | 12.89 | 337,757 | -0.04(-0.31%) |
Jan 22, 2019 | 12.96 | 13.22 | 12.86 | 12.93 | 414,229 | -0.17(-1.30%) |
Jan 18, 2019 | 13.25 | 13.36 | 12.82 | 13.10 | 550,000 | -0.28(-2.09%) |
Jan 17, 2019 | 13.15 | 13.45 | 13.02 | 13.38 | 369,406 | +0.12(+0.90%) |
Jan 16, 2019 | 12.95 | 13.35 | 12.95 | 13.26 | 405,064 | +0.05(+0.38%) |
Jan 15, 2019 | 12.82 | 13.49 | 12.80 | 13.21 | 556,983 | +0.24(+1.85%) |
Jan 14, 2019 | 13.17 | 13.29 | 12.76 | 12.97 | 412,168 | -0.12(-0.92%) |
Jan 11, 2019 | 13.00 | 13.15 | 12.77 | 13.09 | 542,800 | -0.10(-0.76%) |
Jan 10, 2019 | 13.49 | 13.80 | 12.95 | 13.19 | 559,096 | -0.41(-3.01%) |
Jan 09, 2019 | 13.78 | 13.88 | 13.44 | 13.60 | 331,285 | -0.18(-1.31%) |
Jan 08, 2019 | 13.52 | 13.86 | 13.31 | 13.78 | 174,566 | +0.27(+2.00%) |
Jan 07, 2019 | 13.34 | 13.65 | 13.24 | 13.51 | 225,091 | +0.14(+1.05%) |
Jan 04, 2019 | 13.47 | 13.69 | 13.23 | 13.37 | 256,400 | -0.04(-0.30%) |
Jan 03, 2019 | 13.12 | 13.56 | 13.00 | 13.41 | 224,425 | +0.24(+1.82%) |
Jan 02, 2019 | 13.10 | 13.32 | 13.00 | 13.17 | 176,699 | -0.15(-1.13%) |
Dec 31, 2018 | 13.37 | 13.50 | 13.02 | 13.32 | 494,200 | -0.14(-1.04%) |
Dec 28, 2018 | 13.48 | 13.63 | 13.29 | 13.46 | 459,700 | -0.08(-0.59%) |
Dec 27, 2018 | 13.70 | 13.80 | 13.01 | 13.54 | 342,930 | -0.13(-0.95%) |
Dec 26, 2018 | 13.23 | 13.69 | 13.23 | 13.67 | 259,478 | +0.35(+2.63%) |
Dec 24, 2018 | 13.34 | 13.52 | 13.02 | 13.32 | 350,000 | -0.20(-1.48%) |
Dec 21, 2018 | 14.00 | 14.00 | 13.20 | 13.52 | 1,628,200 | -0.38(-2.73%) |
Dec 20, 2018 | 13.76 | 13.98 | 13.64 | 13.90 | 774,899 | +0.04(+0.29%) |
Dec 19, 2018 | 13.72 | 13.98 | 13.62 | 13.86 | 790,256 | +0.01(+0.07%) |
Dec 18, 2018 | 13.33 | 13.89 | 13.06 | 13.85 | 884,971 | +0.65(+4.92%) |
Dec 17, 2018 | 13.08 | 13.40 | 13.00 | 13.20 | 762,461 | +0.08(+0.61%) |
Dec 14, 2018 | 13.89 | 13.90 | 12.83 | 13.12 | 397,700 | -0.82(-5.88%) |
Dec 13, 2018 | 13.57 | 14.16 | 13.57 | 13.94 | 495,932 | +0.38(+2.80%) |
Dec 12, 2018 | 13.51 | 13.93 | 12.82 | 13.56 | 295,582 | -0.01(-0.07%) |
Dec 11, 2018 | 13.86 | 13.98 | 13.54 | 13.57 | 312,734 | -0.14(-1.02%) |
Dec 10, 2018 | 13.39 | 14.19 | 13.23 | 13.71 | 621,823 | +0.22(+1.63%) |
Dec 07, 2018 | 13.39 | 13.73 | 12.99 | 13.49 | 406,600 | +0.00(+0.00%) |
Dec 06, 2018 | 13.06 | 13.50 | 12.75 | 13.49 | 353,593 | +0.21(+1.58%) |
Dec 04, 2018 | 13.54 | 13.63 | 12.82 | 13.28 | 233,200 | -0.30(-2.21%) |
Dec 03, 2018 | 13.89 | 13.96 | 13.32 | 13.58 | 204,089 | -0.26(-1.88%) |
Nov 30, 2018 | 13.31 | 14.00 | 13.31 | 13.84 | 824,500 | +0.45(+3.36%) |
Nov 29, 2018 | 13.66 | 13.90 | 13.37 | 13.39 | 279,974 | -0.33(-2.41%) |
Nov 28, 2018 | 13.59 | 13.97 | 13.55 | 13.72 | 165,616 | +0.07(+0.51%) |
Nov 27, 2018 | 13.66 | 13.93 | 13.40 | 13.65 | 284,407 | -0.21(-1.52%) |
Nov 26, 2018 | 13.65 | 13.95 | 13.60 | 13.86 | 379,497 | +0.00(+0.00%) |
Nov 23, 2018 | 13.60 | 14.01 | 13.48 | 13.86 | 130,100 | +0.09(+0.65%) |
Nov 21, 2018 | 13.77 | 13.77 | 13.77 | 0 | -0.15(-1.08%) | |
Nov 20, 2018 | 13.83 | 14.13 | 13.64 | 13.92 | 285,072 | -0.08(-0.57%) |
Nov 19, 2018 | 14.02 | 14.05 | 13.69 | 14.00 | 301,352 | -0.14(-0.99%) |
Nov 16, 2018 | 13.12 | 14.14 | 13.03 | 14.14 | 499,700 | +1.01(+7.69%) |
Nov 15, 2018 | 13.15 | 13.38 | 12.92 | 13.13 | 289,231 | +0.10(+0.77%) |
Nov 14, 2018 | 13.51 | 13.68 | 12.89 | 13.03 | 399,684 | -0.45(-3.34%) |
Nov 13, 2018 | 13.11 | 13.55 | 13.03 | 13.48 | 243,124 | +0.37(+2.82%) |
Nov 12, 2018 | 12.89 | 13.24 | 12.61 | 13.11 | 165,847 | +0.32(+2.50%) |
Nov 09, 2018 | 12.32 | 13.05 | 12.17 | 12.79 | 218,500 | +0.52(+4.24%) |
Nov 08, 2018 | 12.07 | 12.70 | 12.00 | 12.27 | 284,425 | +0.04(+0.33%) |
Nov 07, 2018 | 12.49 | 12.79 | 12.07 | 12.23 | 291,056 | -0.44(-3.47%) |
Nov 06, 2018 | 13.19 | 13.82 | 12.22 | 12.67 | 311,813 | -0.55(-4.16%) |
Nov 05, 2018 | 13.36 | 13.49 | 13.08 | 13.22 | 237,208 | -0.17(-1.27%) |
Nov 02, 2018 | 13.17 | 13.50 | 13.03 | 13.39 | 195,100 | +0.15(+1.13%) |