Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.93 | 11.93 | 11.72 | 11.81 | 34,857 | +0.17(+1.46%) |
Jan 30, 2019 | 11.55 | 11.64 | 11.50 | 11.64 | 53,861 | -0.07(-0.64%) |
Jan 29, 2019 | 11.51 | 11.75 | 11.51 | 11.71 | 38,210 | -0.12(-1.06%) |
Jan 28, 2019 | 11.91 | 11.99 | 11.76 | 11.84 | 28,006 | -0.11(-0.92%) |
Jan 25, 2019 | 11.94 | 12.00 | 11.92 | 11.95 | 26,100 | +0.20(+1.70%) |
Jan 24, 2019 | 11.75 | 11.77 | 11.57 | 11.75 | 39,259 | +0.29(+2.53%) |
Jan 23, 2019 | 11.44 | 11.54 | 11.42 | 11.46 | 115,315 | +0.28(+2.46%) |
Jan 22, 2019 | 11.36 | 11.36 | 11.16 | 11.19 | 83,184 | -0.10(-0.89%) |
Jan 18, 2019 | 11.30 | 11.32 | 11.22 | 11.29 | 56,000 | +0.13(+1.21%) |
Jan 17, 2019 | 11.24 | 11.24 | 11.11 | 11.15 | 52,240 | -0.61(-5.15%) |
Jan 16, 2019 | 11.65 | 11.78 | 11.65 | 11.76 | 32,912 | +0.11(+0.90%) |
Jan 15, 2019 | 11.64 | 11.72 | 11.64 | 11.65 | 95,041 | +0.20(+1.75%) |
Jan 14, 2019 | 11.52 | 11.52 | 11.13 | 11.45 | 76,722 | -0.66(-5.45%) |
Jan 11, 2019 | 12.29 | 12.29 | 11.96 | 12.11 | 22,700 | -0.05(-0.41%) |
Jan 10, 2019 | 12.02 | 12.16 | 12.00 | 12.16 | 70,917 | -0.24(-1.94%) |
Jan 09, 2019 | 12.27 | 12.50 | 12.27 | 12.40 | 45,817 | -0.45(-3.50%) |
Jan 08, 2019 | 12.71 | 12.87 | 12.60 | 12.85 | 94,022 | +0.65(+5.33%) |
Jan 07, 2019 | 12.25 | 12.25 | 12.07 | 12.20 | 54,158 | +0.02(+0.16%) |
Jan 04, 2019 | 12.07 | 12.25 | 12.07 | 12.18 | 28,700 | +0.45(+3.84%) |
Jan 03, 2019 | 11.97 | 12.00 | 11.73 | 11.73 | 25,530 | -0.59(-4.79%) |
Jan 02, 2019 | 12.22 | 12.36 | 12.15 | 12.32 | 78,501 | -0.28(-2.22%) |
Dec 31, 2018 | 12.95 | 12.95 | 12.52 | 12.60 | 31,900 | -0.16(-1.25%) |
Dec 28, 2018 | 12.70 | 12.79 | 12.51 | 12.76 | 50,700 | +0.27(+2.16%) |
Dec 27, 2018 | 12.69 | 12.69 | 12.30 | 12.49 | 26,063 | -0.58(-4.44%) |
Dec 26, 2018 | 12.98 | 13.07 | 12.75 | 13.07 | 77,975 | +0.26(+2.03%) |
Dec 24, 2018 | 12.87 | 13.10 | 12.81 | 12.81 | 34,800 | -0.18(-1.39%) |
Dec 21, 2018 | 12.86 | 13.05 | 12.86 | 12.99 | 63,400 | -0.01(-0.08%) |
Dec 20, 2018 | 13.00 | 13.11 | 12.81 | 13.00 | 186,998 | -0.24(-1.81%) |
Dec 19, 2018 | 13.80 | 13.80 | 13.15 | 13.24 | 97,160 | -0.71(-5.09%) |
Dec 18, 2018 | 13.98 | 14.01 | 13.88 | 13.95 | 44,917 | +0.18(+1.31%) |
Dec 17, 2018 | 13.85 | 13.89 | 13.67 | 13.77 | 46,138 | -0.83(-5.68%) |
Dec 14, 2018 | 14.36 | 14.75 | 14.36 | 14.60 | 40,200 | -0.02(-0.14%) |
Dec 13, 2018 | 14.36 | 14.62 | 14.36 | 14.62 | 13,221 | +0.22(+1.53%) |
Dec 12, 2018 | 14.20 | 14.67 | 14.20 | 14.40 | 61,261 | +0.40(+2.86%) |
Dec 11, 2018 | 13.98 | 14.10 | 13.87 | 14.00 | 38,322 | +0.31(+2.26%) |
Dec 10, 2018 | 13.56 | 13.79 | 13.51 | 13.69 | 98,141 | -0.21(-1.51%) |
Dec 07, 2018 | 14.25 | 14.25 | 13.81 | 13.90 | 24,000 | -0.24(-1.70%) |
Dec 06, 2018 | 13.85 | 14.15 | 13.73 | 14.14 | 104,180 | -0.11(-0.77%) |
Dec 04, 2018 | 14.41 | 14.60 | 14.25 | 14.25 | 64,400 | -0.21(-1.45%) |
Dec 03, 2018 | 14.81 | 14.81 | 14.43 | 14.46 | 38,303 | -0.54(-3.60%) |
Nov 30, 2018 | 15.12 | 15.12 | 14.86 | 15.00 | 56,900 | -0.12(-0.83%) |
Nov 29, 2018 | 15.10 | 15.19 | 15.06 | 15.12 | 27,561 | +0.06(+0.43%) |
Nov 28, 2018 | 14.76 | 15.14 | 14.76 | 15.06 | 121,934 | +0.45(+3.08%) |
Nov 27, 2018 | 14.76 | 14.76 | 14.49 | 14.61 | 70,626 | +0.35(+2.45%) |
Nov 26, 2018 | 14.47 | 14.52 | 14.21 | 14.26 | 18,750 | +0.03(+0.23%) |
Nov 23, 2018 | 13.89 | 14.40 | 13.89 | 14.23 | 11,900 | -0.27(-1.88%) |
Nov 21, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.13(-0.92%) | |
Nov 20, 2018 | 14.56 | 14.69 | 14.55 | 14.63 | 136,267 | +0.07(+0.52%) |
Nov 19, 2018 | 14.68 | 14.78 | 14.53 | 14.56 | 133,721 | +0.50(+3.56%) |
Nov 16, 2018 | 13.87 | 14.17 | 13.87 | 14.06 | 36,500 | +0.36(+2.63%) |
Nov 15, 2018 | 13.67 | 13.81 | 13.60 | 13.70 | 43,186 | +0.04(+0.29%) |
Nov 14, 2018 | 13.65 | 13.80 | 13.55 | 13.66 | 17,250 | +0.12(+0.89%) |
Nov 13, 2018 | 13.56 | 13.63 | 13.39 | 13.54 | 20,557 | +0.18(+1.35%) |
Nov 12, 2018 | 13.76 | 13.76 | 13.35 | 13.36 | 56,772 | +0.01(+0.07%) |
Nov 09, 2018 | 13.69 | 13.69 | 13.31 | 13.35 | 37,300 | +0.05(+0.38%) |
Nov 08, 2018 | 13.23 | 13.44 | 13.19 | 13.30 | 108,087 | +0.15(+1.14%) |
Nov 07, 2018 | 13.10 | 13.20 | 13.00 | 13.15 | 38,288 | +0.10(+0.77%) |
Nov 06, 2018 | 12.74 | 13.10 | 12.74 | 13.05 | 98,856 | -0.18(-1.36%) |
Nov 05, 2018 | 12.94 | 13.23 | 12.94 | 13.23 | 33,650 | +0.18(+1.38%) |
Nov 02, 2018 | 13.38 | 13.38 | 12.77 | 13.05 | 40,500 | +0.30(+2.35%) |