Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.97 | 13.22 | 12.86 | 13.20 | 3,437,904 | +0.42(+3.33%) |
Jan 30, 2019 | 12.69 | 12.96 | 12.46 | 12.78 | 4,724,498 | +0.20(+1.62%) |
Jan 29, 2019 | 12.69 | 12.71 | 12.42 | 12.57 | 4,180,239 | +0.06(+0.52%) |
Jan 28, 2019 | 12.20 | 12.51 | 12.20 | 12.51 | 3,596,339 | +0.40(+3.28%) |
Jan 25, 2019 | 12.03 | 12.19 | 11.99 | 12.11 | 3,394,089 | +0.42(+3.55%) |
Jan 24, 2019 | 11.64 | 11.76 | 11.62 | 11.70 | 2,206,049 | +0.15(+1.28%) |
Jan 23, 2019 | 11.34 | 11.60 | 11.28 | 11.55 | 1,871,390 | +0.22(+1.96%) |
Jan 22, 2019 | 11.34 | 11.50 | 11.04 | 11.33 | 3,679,646 | +0.18(+1.57%) |
Jan 18, 2019 | 11.42 | 11.48 | 11.08 | 11.15 | 5,029,107 | -0.41(-3.52%) |
Jan 17, 2019 | 11.62 | 11.74 | 11.53 | 11.56 | 2,737,597 | +0.04(+0.32%) |
Jan 16, 2019 | 11.47 | 11.59 | 11.33 | 11.52 | 3,484,061 | +0.15(+1.30%) |
Jan 15, 2019 | 11.53 | 11.63 | 11.22 | 11.37 | 3,536,469 | -0.17(-1.44%) |
Jan 14, 2019 | 11.92 | 11.92 | 11.45 | 11.54 | 3,309,981 | -0.09(-0.79%) |
Jan 11, 2019 | 11.71 | 11.94 | 11.61 | 11.63 | 3,118,808 | +0.07(+0.64%) |
Jan 10, 2019 | 11.92 | 11.93 | 11.50 | 11.56 | 3,561,103 | -0.39(-3.25%) |
Jan 09, 2019 | 11.57 | 11.95 | 11.54 | 11.94 | 4,175,158 | +0.30(+2.54%) |
Jan 08, 2019 | 11.47 | 11.72 | 11.25 | 11.65 | 4,587,094 | +0.06(+0.56%) |
Jan 07, 2019 | 12.09 | 12.10 | 11.51 | 11.58 | 3,829,702 | -0.24(-2.03%) |
Jan 04, 2019 | 12.02 | 12.02 | 11.66 | 11.82 | 4,218,310 | -0.38(-3.10%) |
Jan 03, 2019 | 12.01 | 12.26 | 11.94 | 12.20 | 4,709,076 | +0.44(+3.77%) |
Jan 02, 2019 | 11.66 | 11.83 | 11.59 | 11.76 | 2,254,869 | +0.17(+1.43%) |
Dec 31, 2018 | 11.49 | 11.61 | 11.21 | 11.59 | 2,792,649 | +0.23(+2.03%) |
Dec 28, 2018 | 11.58 | 11.58 | 11.28 | 11.36 | 2,339,079 | -0.19(-1.68%) |
Dec 27, 2018 | 11.48 | 11.57 | 11.35 | 11.56 | 2,524,776 | +0.14(+1.21%) |
Dec 26, 2018 | 11.86 | 11.93 | 11.22 | 11.42 | 2,624,449 | -0.31(-2.68%) |
Dec 24, 2018 | 11.57 | 11.77 | 11.46 | 11.73 | 2,488,248 | +0.42(+3.76%) |
Dec 21, 2018 | 11.33 | 11.40 | 11.10 | 11.31 | 9,368,982 | -0.03(-0.24%) |
Dec 20, 2018 | 11.57 | 11.67 | 11.22 | 11.33 | 5,911,766 | +0.44(+4.07%) |
Dec 19, 2018 | 11.51 | 11.75 | 10.88 | 10.89 | 6,009,758 | -0.64(-5.53%) |
Dec 18, 2018 | 11.18 | 11.60 | 11.16 | 11.53 | 4,896,298 | +0.34(+3.06%) |
Dec 17, 2018 | 11.03 | 11.21 | 10.98 | 11.19 | 3,141,421 | +0.24(+2.19%) |
Dec 14, 2018 | 10.85 | 11.05 | 10.80 | 10.95 | 3,046,605 | -0.11(-1.00%) |
Dec 13, 2018 | 11.00 | 11.11 | 10.97 | 11.06 | 3,808,316 | +0.18(+1.61%) |
Dec 12, 2018 | 10.76 | 10.97 | 10.67 | 10.88 | 4,162,900 | +0.33(+3.15%) |
Dec 11, 2018 | 10.48 | 10.61 | 10.37 | 10.55 | 3,517,155 | +0.30(+2.88%) |
Dec 10, 2018 | 10.36 | 10.57 | 10.13 | 10.25 | 3,453,768 | -0.17(-1.60%) |
Dec 07, 2018 | 10.10 | 10.52 | 10.01 | 10.42 | 4,791,064 | +0.40(+3.96%) |
Dec 06, 2018 | 10.09 | 10.09 | 9.806 | 10.02 | 4,897,911 | +0.32(+3.33%) |
Dec 04, 2018 | 9.543 | 9.801 | 9.543 | 9.700 | 3,834,345 | +0.29(+3.04%) |
Dec 03, 2018 | 9.423 | 9.450 | 9.219 | 9.413 | 1,883,185 | +0.25(+2.72%) |
Nov 30, 2018 | 9.330 | 9.330 | 9.127 | 9.164 | 2,117,598 | -0.15(-1.59%) |
Nov 29, 2018 | 9.487 | 9.506 | 9.275 | 9.312 | 1,869,611 | -0.10(-1.08%) |
Nov 28, 2018 | 9.136 | 9.487 | 9.127 | 9.413 | 2,091,344 | +0.28(+3.03%) |
Nov 27, 2018 | 9.155 | 9.268 | 9.090 | 9.136 | 2,922,040 | -0.17(-1.79%) |
Nov 26, 2018 | 9.349 | 9.450 | 9.293 | 9.302 | 1,954,075 | +0.02(+0.20%) |
Nov 23, 2018 | 9.432 | 9.506 | 9.284 | 9.284 | 1,537,916 | -0.18(-1.95%) |
Nov 21, 2018 | 9.469 | 9.469 | 9.469 | 0 | +0.40(+4.38%) | |
Nov 20, 2018 | 9.219 | 9.238 | 8.924 | 9.072 | 2,029,576 | -0.05(-0.51%) |
Nov 19, 2018 | 9.099 | 9.229 | 9.039 | 9.118 | 2,861,250 | +0.08(+0.92%) |
Nov 16, 2018 | 9.164 | 9.164 | 8.942 | 9.035 | 1,649,955 | +0.12(+1.35%) |
Nov 15, 2018 | 8.850 | 8.979 | 8.822 | 8.915 | 2,078,815 | +0.18(+2.01%) |
Nov 14, 2018 | 8.693 | 8.924 | 8.591 | 8.739 | 3,054,609 | +0.14(+1.61%) |
Nov 13, 2018 | 8.674 | 8.767 | 8.471 | 8.600 | 3,166,904 | -0.14(-1.59%) |
Nov 12, 2018 | 8.711 | 8.873 | 8.693 | 8.739 | 3,155,345 | -0.11(-1.25%) |
Nov 09, 2018 | 8.961 | 8.979 | 8.720 | 8.850 | 5,518,075 | -0.33(-3.62%) |
Nov 08, 2018 | 9.210 | 9.266 | 9.099 | 9.182 | 3,114,278 | -0.04(-0.40%) |
Nov 07, 2018 | 9.192 | 9.321 | 9.145 | 9.219 | 3,217,227 | +0.09(+1.01%) |
Nov 06, 2018 | 9.478 | 9.496 | 9.053 | 9.127 | 4,570,396 | -0.51(-5.27%) |
Nov 05, 2018 | 9.460 | 9.672 | 9.312 | 9.635 | 5,458,138 | +0.42(+4.61%) |
Nov 02, 2018 | 9.007 | 9.229 | 8.970 | 9.210 | 3,380,125 | +0.10(+1.12%) |