Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.55 | 13.77 | 13.24 | 13.57 | 756,875 | +0.73(+5.69%) |
Jan 30, 2019 | 12.99 | 13.14 | 12.74 | 12.84 | 1,092,285 | +0.40(+3.22%) |
Jan 29, 2019 | 12.53 | 12.53 | 12.36 | 12.44 | 397,061 | +0.16(+1.30%) |
Jan 28, 2019 | 12.18 | 12.31 | 12.03 | 12.28 | 463,598 | -0.52(-4.06%) |
Jan 25, 2019 | 12.69 | 12.99 | 12.69 | 12.80 | 618,200 | +0.18(+1.43%) |
Jan 24, 2019 | 12.39 | 12.72 | 12.32 | 12.62 | 636,569 | +0.27(+2.19%) |
Jan 23, 2019 | 12.23 | 12.42 | 11.95 | 12.35 | 565,288 | +0.41(+3.43%) |
Jan 22, 2019 | 12.58 | 12.64 | 11.94 | 11.94 | 513,142 | -1.05(-8.08%) |
Jan 18, 2019 | 13.35 | 13.40 | 12.87 | 12.99 | 634,000 | +0.09(+0.70%) |
Jan 17, 2019 | 12.84 | 13.00 | 12.71 | 12.90 | 363,290 | +0.08(+0.62%) |
Jan 16, 2019 | 13.00 | 13.15 | 12.74 | 12.82 | 437,612 | -0.20(-1.54%) |
Jan 15, 2019 | 13.46 | 13.55 | 12.96 | 13.02 | 770,227 | -0.58(-4.26%) |
Jan 14, 2019 | 13.19 | 13.70 | 13.18 | 13.60 | 767,619 | +0.17(+1.27%) |
Jan 11, 2019 | 13.18 | 13.51 | 13.11 | 13.43 | 1,124,400 | +0.79(+6.25%) |
Jan 10, 2019 | 12.60 | 12.83 | 12.48 | 12.64 | 564,583 | -0.22(-1.71%) |
Jan 09, 2019 | 13.00 | 13.03 | 12.79 | 12.86 | 449,430 | -0.18(-1.38%) |
Jan 08, 2019 | 12.44 | 13.07 | 12.33 | 13.04 | 677,503 | +0.21(+1.64%) |
Jan 07, 2019 | 13.19 | 13.23 | 12.80 | 12.83 | 695,251 | -0.68(-5.03%) |
Jan 04, 2019 | 13.40 | 13.55 | 13.17 | 13.51 | 733,500 | +0.11(+0.82%) |
Jan 03, 2019 | 13.32 | 13.64 | 13.07 | 13.40 | 648,181 | -0.03(-0.22%) |
Jan 02, 2019 | 13.06 | 13.44 | 13.01 | 13.43 | 997,009 | -0.12(-0.89%) |
Dec 31, 2018 | 13.07 | 13.95 | 12.87 | 13.55 | 716,400 | +0.59(+4.55%) |
Dec 28, 2018 | 12.68 | 12.97 | 12.61 | 12.96 | 331,100 | +0.16(+1.25%) |
Dec 27, 2018 | 12.61 | 12.80 | 12.31 | 12.80 | 739,118 | +0.22(+1.75%) |
Dec 26, 2018 | 12.61 | 12.78 | 12.47 | 12.58 | 572,183 | -0.16(-1.26%) |
Dec 24, 2018 | 12.38 | 12.94 | 12.27 | 12.74 | 192,200 | +0.24(+1.92%) |
Dec 21, 2018 | 13.09 | 13.18 | 12.48 | 12.50 | 878,200 | -0.65(-4.94%) |
Dec 20, 2018 | 13.04 | 13.20 | 12.80 | 13.15 | 759,187 | +0.75(+6.05%) |
Dec 19, 2018 | 13.15 | 13.30 | 12.27 | 12.40 | 899,240 | -0.23(-1.82%) |
Dec 18, 2018 | 12.54 | 13.05 | 12.46 | 12.63 | 1,208,044 | +0.57(+4.73%) |
Dec 17, 2018 | 12.28 | 12.57 | 12.03 | 12.06 | 1,643,097 | +0.33(+2.81%) |
Dec 14, 2018 | 11.55 | 12.13 | 11.49 | 11.73 | 1,710,200 | +0.39(+3.44%) |
Dec 13, 2018 | 10.60 | 11.38 | 10.57 | 11.34 | 1,011,589 | +0.53(+4.90%) |
Dec 12, 2018 | 10.77 | 10.89 | 10.57 | 10.81 | 670,432 | +0.12(+1.12%) |
Dec 11, 2018 | 9.660 | 10.86 | 9.370 | 10.69 | 2,155,553 | +1.22(+12.88%) |
Dec 10, 2018 | 9.730 | 9.800 | 9.360 | 9.470 | 1,089,031 | -0.77(-7.52%) |
Dec 07, 2018 | 10.34 | 10.51 | 10.07 | 10.24 | 644,600 | -0.44(-4.12%) |
Dec 06, 2018 | 10.34 | 10.78 | 10.27 | 10.68 | 649,558 | -0.09(-0.84%) |
Dec 04, 2018 | 11.00 | 11.11 | 10.61 | 10.77 | 762,000 | -0.55(-4.86%) |
Dec 03, 2018 | 11.49 | 11.49 | 11.08 | 11.32 | 684,556 | -0.09(-0.79%) |
Nov 30, 2018 | 10.97 | 11.46 | 10.88 | 11.41 | 671,000 | +0.21(+1.88%) |
Nov 29, 2018 | 10.98 | 11.25 | 10.87 | 11.20 | 613,496 | +0.10(+0.90%) |
Nov 28, 2018 | 10.99 | 11.11 | 10.59 | 11.10 | 690,598 | +0.44(+4.13%) |
Nov 27, 2018 | 10.55 | 10.76 | 10.49 | 10.66 | 375,280 | +0.20(+1.91%) |
Nov 26, 2018 | 11.44 | 11.44 | 10.30 | 10.46 | 911,269 | -1.07(-9.28%) |
Nov 23, 2018 | 11.40 | 11.71 | 11.40 | 11.53 | 451,200 | +0.38(+3.41%) |
Nov 21, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.34(+3.15%) | |
Nov 20, 2018 | 10.89 | 10.91 | 10.60 | 10.81 | 574,056 | -0.08(-0.73%) |
Nov 19, 2018 | 10.89 | 10.98 | 10.71 | 10.89 | 435,804 | -0.10(-0.91%) |
Nov 16, 2018 | 10.88 | 11.05 | 10.65 | 10.99 | 616,800 | -0.11(-0.99%) |
Nov 15, 2018 | 10.89 | 11.40 | 10.74 | 11.10 | 735,328 | +0.31(+2.87%) |
Nov 14, 2018 | 10.58 | 10.81 | 10.31 | 10.79 | 725,972 | +0.41(+3.95%) |
Nov 13, 2018 | 10.25 | 10.39 | 10.07 | 10.38 | 1,096,667 | -0.01(-0.10%) |
Nov 12, 2018 | 10.68 | 10.79 | 10.32 | 10.39 | 671,132 | -0.39(-3.62%) |
Nov 09, 2018 | 10.48 | 10.88 | 10.19 | 10.78 | 828,700 | +0.16(+1.51%) |
Nov 08, 2018 | 10.71 | 10.86 | 10.45 | 10.62 | 801,172 | -0.22(-2.03%) |
Nov 07, 2018 | 10.99 | 11.07 | 10.50 | 10.84 | 852,105 | -0.11(-1.00%) |
Nov 06, 2018 | 11.22 | 11.29 | 10.79 | 10.95 | 1,070,419 | -0.16(-1.44%) |
Nov 05, 2018 | 10.54 | 11.18 | 10.54 | 11.11 | 1,169,235 | +0.26(+2.40%) |
Nov 02, 2018 | 10.47 | 10.95 | 10.27 | 10.85 | 1,201,400 | +0.45(+4.33%) |