Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.03 | 13.19 | 12.90 | 13.09 | 795,975 | +0.04(+0.31%) |
Jan 30, 2019 | 13.00 | 13.11 | 12.92 | 13.05 | 891,424 | +0.11(+0.85%) |
Jan 29, 2019 | 12.89 | 12.95 | 12.86 | 12.94 | 509,409 | +0.04(+0.31%) |
Jan 28, 2019 | 12.73 | 13.03 | 12.70 | 12.90 | 763,036 | +0.10(+0.78%) |
Jan 25, 2019 | 12.60 | 12.82 | 12.60 | 12.80 | 618,900 | +0.24(+1.91%) |
Jan 24, 2019 | 12.32 | 12.60 | 12.27 | 12.56 | 672,957 | +0.24(+1.95%) |
Jan 23, 2019 | 12.37 | 12.48 | 12.22 | 12.32 | 620,735 | -0.05(-0.40%) |
Jan 22, 2019 | 12.36 | 12.43 | 12.18 | 12.37 | 1,172,394 | -0.05(-0.40%) |
Jan 18, 2019 | 12.47 | 12.53 | 12.31 | 12.42 | 987,800 | -0.05(-0.40%) |
Jan 17, 2019 | 12.51 | 12.63 | 12.28 | 12.47 | 1,557,181 | -0.11(-0.87%) |
Jan 16, 2019 | 12.41 | 12.62 | 12.41 | 12.58 | 431,840 | +0.17(+1.37%) |
Jan 15, 2019 | 12.23 | 12.44 | 12.23 | 12.41 | 634,944 | +0.17(+1.39%) |
Jan 14, 2019 | 12.35 | 12.35 | 12.18 | 12.24 | 513,846 | -0.12(-0.97%) |
Jan 11, 2019 | 12.49 | 12.53 | 12.26 | 12.36 | 907,200 | -0.17(-1.36%) |
Jan 10, 2019 | 12.49 | 12.69 | 12.42 | 12.53 | 857,374 | -0.09(-0.71%) |
Jan 09, 2019 | 12.70 | 12.70 | 12.45 | 12.62 | 534,233 | -0.04(-0.32%) |
Jan 08, 2019 | 12.31 | 12.69 | 12.22 | 12.66 | 726,802 | +0.46(+3.77%) |
Jan 07, 2019 | 11.75 | 12.24 | 11.71 | 12.20 | 772,519 | +0.34(+2.87%) |
Jan 04, 2019 | 11.81 | 12.03 | 11.76 | 11.86 | 526,700 | +0.16(+1.37%) |
Jan 03, 2019 | 11.67 | 11.99 | 11.55 | 11.70 | 719,196 | +0.00(+0.00%) |
Jan 02, 2019 | 11.80 | 11.87 | 11.58 | 11.70 | 924,978 | -0.25(-2.09%) |
Dec 31, 2018 | 12.12 | 12.18 | 11.83 | 11.95 | 911,200 | -0.18(-1.48%) |
Dec 28, 2018 | 12.32 | 12.39 | 12.05 | 12.13 | 875,200 | -0.09(-0.74%) |
Dec 27, 2018 | 12.17 | 12.22 | 11.83 | 12.22 | 912,795 | -0.07(-0.57%) |
Dec 26, 2018 | 11.79 | 12.35 | 11.73 | 12.29 | 679,609 | +0.50(+4.24%) |
Dec 24, 2018 | 12.04 | 12.12 | 11.74 | 11.79 | 463,300 | -0.32(-2.64%) |
Dec 21, 2018 | 12.20 | 12.32 | 12.06 | 12.11 | 2,533,400 | -0.02(-0.16%) |
Dec 20, 2018 | 12.44 | 12.44 | 12.07 | 12.13 | 638,636 | -0.29(-2.33%) |
Dec 19, 2018 | 13.05 | 13.05 | 12.38 | 12.42 | 1,021,424 | -0.75(-5.69%) |
Dec 18, 2018 | 13.29 | 13.39 | 13.16 | 13.17 | 892,527 | -0.03(-0.23%) |
Dec 17, 2018 | 14.20 | 14.20 | 13.19 | 13.20 | 1,321,751 | -1.02(-7.17%) |
Dec 14, 2018 | 14.04 | 14.42 | 14.04 | 14.22 | 644,800 | +0.10(+0.71%) |
Dec 13, 2018 | 13.83 | 14.22 | 13.83 | 14.12 | 880,624 | +0.33(+2.39%) |
Dec 12, 2018 | 14.15 | 14.16 | 13.70 | 13.79 | 656,336 | -0.27(-1.92%) |
Dec 11, 2018 | 14.19 | 14.27 | 14.01 | 14.06 | 797,307 | -0.05(-0.35%) |
Dec 10, 2018 | 14.34 | 14.34 | 13.97 | 14.11 | 762,180 | -0.20(-1.40%) |
Dec 07, 2018 | 14.39 | 14.40 | 14.22 | 14.31 | 503,100 | -0.05(-0.35%) |
Dec 06, 2018 | 13.65 | 14.37 | 13.58 | 14.36 | 747,023 | +0.62(+4.51%) |
Dec 04, 2018 | 14.19 | 14.19 | 13.71 | 13.74 | 711,600 | -0.44(-3.10%) |
Dec 03, 2018 | 14.33 | 14.33 | 14.07 | 14.18 | 571,807 | -0.11(-0.77%) |
Nov 30, 2018 | 14.08 | 14.36 | 14.08 | 14.29 | 984,700 | +0.21(+1.49%) |
Nov 29, 2018 | 13.95 | 14.12 | 13.79 | 14.08 | 503,809 | +0.11(+0.79%) |
Nov 28, 2018 | 13.67 | 13.99 | 13.64 | 13.97 | 504,090 | +0.27(+1.97%) |
Nov 27, 2018 | 13.67 | 13.90 | 13.66 | 13.70 | 677,270 | +0.05(+0.37%) |
Nov 26, 2018 | 13.65 | 13.67 | 13.53 | 13.65 | 601,381 | +0.10(+0.74%) |
Nov 23, 2018 | 13.58 | 13.63 | 13.45 | 13.55 | 193,900 | -0.03(-0.22%) |
Nov 21, 2018 | 13.58 | 13.58 | 13.58 | 0 | +0.09(+0.67%) | |
Nov 20, 2018 | 13.54 | 13.62 | 13.40 | 13.49 | 716,813 | -0.08(-0.59%) |
Nov 19, 2018 | 13.57 | 13.70 | 13.46 | 13.57 | 652,882 | +0.00(+0.00%) |
Nov 16, 2018 | 13.29 | 13.57 | 13.22 | 13.57 | 657,700 | +0.18(+1.34%) |
Nov 15, 2018 | 13.57 | 13.58 | 13.30 | 13.39 | 606,367 | -0.27(-1.98%) |
Nov 14, 2018 | 13.83 | 13.89 | 13.63 | 13.66 | 527,210 | -0.08(-0.58%) |
Nov 13, 2018 | 13.74 | 13.83 | 13.60 | 13.74 | 591,087 | +0.13(+0.96%) |
Nov 12, 2018 | 13.55 | 13.80 | 13.55 | 13.61 | 682,432 | +0.12(+0.89%) |
Nov 09, 2018 | 13.56 | 13.65 | 13.44 | 13.49 | 445,800 | -0.08(-0.59%) |
Nov 08, 2018 | 13.45 | 13.57 | 13.33 | 13.57 | 536,909 | +0.11(+0.82%) |
Nov 07, 2018 | 13.33 | 13.46 | 13.26 | 13.46 | 441,373 | +0.17(+1.28%) |
Nov 06, 2018 | 13.26 | 13.29 | 13.11 | 13.29 | 616,272 | +0.10(+0.76%) |
Nov 05, 2018 | 13.06 | 13.33 | 13.06 | 13.19 | 604,170 | +0.15(+1.15%) |
Nov 02, 2018 | 13.23 | 13.26 | 12.88 | 13.04 | 894,400 | -0.17(-1.29%) |