Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.82 | 12.32 | 11.50 | 12.21 | 38,178 | +0.36(+3.04%) |
Jan 30, 2019 | 11.85 | 12.16 | 11.70 | 11.85 | 42,826 | +0.09(+0.77%) |
Jan 29, 2019 | 11.96 | 12.34 | 11.15 | 11.76 | 107,631 | -0.20(-1.67%) |
Jan 28, 2019 | 11.83 | 12.21 | 11.71 | 11.96 | 19,937 | -0.02(-0.17%) |
Jan 25, 2019 | 12.18 | 12.31 | 11.78 | 11.98 | 27,200 | -0.11(-0.91%) |
Jan 24, 2019 | 12.10 | 12.39 | 11.73 | 12.09 | 40,008 | -0.01(-0.08%) |
Jan 23, 2019 | 12.25 | 12.80 | 11.40 | 12.10 | 146,480 | -0.61(-4.80%) |
Jan 22, 2019 | 12.40 | 13.50 | 12.20 | 12.71 | 202,858 | +0.06(+0.47%) |
Jan 18, 2019 | 12.35 | 12.98 | 12.34 | 12.65 | 82,100 | +0.36(+2.93%) |
Jan 17, 2019 | 13.20 | 13.39 | 12.28 | 12.29 | 87,985 | -0.56(-4.36%) |
Jan 16, 2019 | 13.27 | 13.38 | 12.61 | 12.85 | 52,973 | -0.11(-0.85%) |
Jan 15, 2019 | 12.86 | 13.54 | 12.81 | 12.96 | 102,157 | +0.05(+0.39%) |
Jan 14, 2019 | 13.69 | 14.10 | 12.86 | 12.91 | 78,383 | -0.80(-5.84%) |
Jan 11, 2019 | 13.75 | 14.03 | 13.55 | 13.71 | 89,900 | -0.04(-0.29%) |
Jan 10, 2019 | 14.50 | 14.50 | 13.59 | 13.75 | 114,490 | -0.50(-3.51%) |
Jan 09, 2019 | 14.39 | 14.75 | 14.08 | 14.25 | 48,170 | +0.01(+0.07%) |
Jan 08, 2019 | 14.35 | 14.77 | 13.93 | 14.24 | 66,824 | -0.08(-0.56%) |
Jan 07, 2019 | 14.48 | 14.69 | 14.18 | 14.32 | 104,754 | -0.05(-0.35%) |
Jan 04, 2019 | 14.10 | 14.57 | 14.03 | 14.37 | 130,900 | +0.54(+3.90%) |
Jan 03, 2019 | 14.02 | 14.34 | 13.70 | 13.83 | 193,547 | -0.20(-1.43%) |
Jan 02, 2019 | 13.62 | 14.30 | 13.59 | 14.03 | 162,515 | +0.27(+1.96%) |
Dec 31, 2018 | 13.96 | 14.25 | 13.55 | 13.76 | 63,200 | -0.07(-0.51%) |
Dec 28, 2018 | 14.02 | 14.39 | 13.79 | 13.83 | 133,400 | -0.05(-0.36%) |
Dec 27, 2018 | 14.31 | 14.31 | 13.71 | 13.88 | 83,335 | -0.37(-2.60%) |
Dec 26, 2018 | 14.18 | 14.76 | 13.69 | 14.25 | 198,609 | +0.07(+0.49%) |
Dec 24, 2018 | 13.43 | 14.62 | 13.37 | 14.18 | 75,700 | +0.67(+4.96%) |
Dec 21, 2018 | 14.76 | 14.94 | 13.05 | 13.51 | 648,300 | -1.29(-8.72%) |
Dec 20, 2018 | 14.58 | 15.30 | 13.84 | 14.80 | 261,815 | +0.21(+1.44%) |
Dec 19, 2018 | 14.87 | 15.36 | 14.04 | 14.59 | 170,026 | -0.31(-2.08%) |
Dec 18, 2018 | 15.86 | 16.00 | 14.58 | 14.90 | 291,078 | -0.99(-6.23%) |
Dec 17, 2018 | 16.19 | 17.25 | 15.71 | 15.89 | 226,070 | -0.38(-2.34%) |
Dec 14, 2018 | 14.98 | 16.29 | 14.97 | 16.27 | 213,700 | +1.09(+7.18%) |
Dec 13, 2018 | 15.41 | 15.98 | 14.33 | 15.18 | 297,814 | -0.11(-0.72%) |
Dec 12, 2018 | 14.22 | 16.00 | 14.22 | 15.29 | 236,666 | +1.11(+7.83%) |
Dec 11, 2018 | 14.15 | 14.71 | 13.86 | 14.18 | 211,671 | +0.28(+2.01%) |
Dec 10, 2018 | 13.16 | 14.00 | 12.79 | 13.90 | 200,622 | +0.75(+5.70%) |
Dec 07, 2018 | 13.68 | 14.50 | 12.82 | 13.15 | 194,200 | -0.34(-2.52%) |
Dec 06, 2018 | 13.55 | 13.80 | 12.76 | 13.49 | 156,249 | -0.18(-1.32%) |
Dec 04, 2018 | 14.24 | 14.25 | 13.41 | 13.67 | 77,900 | -0.48(-3.39%) |
Dec 03, 2018 | 14.44 | 14.50 | 13.88 | 14.15 | 99,065 | +0.02(+0.14%) |
Nov 30, 2018 | 14.02 | 14.41 | 13.95 | 14.13 | 126,600 | +0.09(+0.64%) |
Nov 29, 2018 | 14.68 | 15.25 | 13.85 | 14.04 | 89,302 | -0.56(-3.84%) |
Nov 28, 2018 | 13.99 | 14.71 | 13.95 | 14.60 | 216,069 | +0.59(+4.21%) |
Nov 27, 2018 | 14.20 | 14.34 | 13.62 | 14.01 | 91,379 | -0.23(-1.62%) |
Nov 26, 2018 | 14.60 | 14.60 | 13.57 | 14.24 | 152,173 | -0.28(-1.93%) |
Nov 23, 2018 | 14.07 | 15.00 | 13.90 | 14.52 | 75,200 | +0.37(+2.61%) |
Nov 21, 2018 | 14.15 | 14.15 | 14.15 | 0 | -0.06(-0.42%) | |
Nov 20, 2018 | 13.96 | 14.50 | 13.68 | 14.21 | 79,943 | +0.13(+0.92%) |
Nov 19, 2018 | 14.03 | 14.27 | 13.35 | 14.08 | 82,803 | -0.05(-0.35%) |
Nov 16, 2018 | 14.07 | 14.45 | 13.67 | 14.13 | 109,500 | -0.09(-0.63%) |
Nov 15, 2018 | 13.71 | 14.68 | 13.60 | 14.22 | 125,434 | +0.48(+3.49%) |
Nov 14, 2018 | 13.91 | 14.55 | 12.29 | 13.74 | 202,180 | -0.13(-0.94%) |
Nov 13, 2018 | 14.00 | 14.55 | 13.37 | 13.87 | 312,125 | -0.73(-5.00%) |
Nov 12, 2018 | 13.50 | 15.20 | 12.45 | 14.60 | 878,922 | +1.89(+14.87%) |
Nov 09, 2018 | 12.43 | 12.88 | 12.01 | 12.71 | 170,100 | +0.31(+2.50%) |
Nov 08, 2018 | 12.91 | 13.11 | 11.51 | 12.40 | 72,309 | -0.51(-3.95%) |
Nov 07, 2018 | 13.49 | 13.52 | 12.16 | 12.91 | 180,267 | -0.36(-2.71%) |
Nov 06, 2018 | 13.17 | 13.70 | 13.01 | 13.27 | 78,735 | +0.07(+0.53%) |
Nov 05, 2018 | 12.83 | 13.28 | 12.57 | 13.20 | 153,346 | +0.38(+2.96%) |
Nov 02, 2018 | 12.97 | 13.08 | 12.35 | 12.82 | 116,400 | -0.23(-1.76%) |