Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.56 | 14.66 | 14.40 | 14.47 | 154,829 | -0.01(-0.09%) |
Jan 30, 2019 | 14.20 | 14.55 | 14.16 | 14.49 | 421,837 | +0.47(+3.36%) |
Jan 29, 2019 | 14.02 | 14.07 | 14.00 | 14.02 | 61,720 | +0.17(+1.25%) |
Jan 28, 2019 | 13.73 | 13.87 | 13.60 | 13.84 | 223,743 | -0.33(-2.32%) |
Jan 25, 2019 | 14.11 | 14.26 | 14.10 | 14.17 | 133,512 | +0.15(+1.05%) |
Jan 24, 2019 | 13.89 | 14.11 | 13.89 | 14.02 | 60,401 | +0.22(+1.56%) |
Jan 23, 2019 | 13.66 | 13.81 | 13.58 | 13.81 | 50,607 | +0.40(+2.96%) |
Jan 22, 2019 | 13.73 | 13.73 | 13.39 | 13.41 | 79,056 | -0.33(-2.39%) |
Jan 18, 2019 | 13.75 | 13.80 | 13.58 | 13.74 | 97,963 | +0.09(+0.70%) |
Jan 17, 2019 | 13.44 | 13.72 | 13.43 | 13.64 | 65,775 | +0.11(+0.83%) |
Jan 16, 2019 | 13.61 | 13.66 | 13.49 | 13.53 | 75,708 | -0.15(-1.07%) |
Jan 15, 2019 | 13.77 | 13.78 | 13.62 | 13.68 | 24,344 | -0.09(-0.63%) |
Jan 14, 2019 | 13.52 | 13.79 | 13.52 | 13.77 | 148,627 | +0.21(+1.53%) |
Jan 11, 2019 | 13.45 | 13.56 | 13.39 | 13.56 | 54,887 | +0.01(+0.06%) |
Jan 10, 2019 | 13.58 | 13.59 | 13.36 | 13.55 | 202,412 | +0.03(+0.26%) |
Jan 09, 2019 | 13.38 | 13.55 | 13.38 | 13.52 | 148,430 | +0.28(+2.09%) |
Jan 08, 2019 | 13.21 | 13.32 | 13.17 | 13.24 | 47,377 | +0.03(+0.26%) |
Jan 07, 2019 | 13.37 | 13.40 | 13.11 | 13.20 | 110,915 | -0.19(-1.42%) |
Jan 04, 2019 | 13.11 | 13.47 | 13.07 | 13.39 | 123,670 | +0.30(+2.31%) |
Jan 03, 2019 | 13.09 | 13.19 | 13.06 | 13.09 | 111,373 | +0.14(+1.07%) |
Jan 02, 2019 | 12.57 | 13.03 | 12.57 | 12.95 | 163,636 | +0.49(+3.95%) |
Dec 31, 2018 | 12.40 | 12.46 | 12.34 | 12.46 | 18,179 | +0.12(+0.98%) |
Dec 28, 2018 | 12.32 | 12.43 | 12.28 | 12.34 | 77,120 | +0.03(+0.23%) |
Dec 27, 2018 | 12.01 | 12.31 | 11.85 | 12.31 | 21,573 | +0.13(+1.06%) |
Dec 26, 2018 | 11.88 | 12.18 | 11.84 | 12.18 | 27,923 | +0.43(+3.66%) |
Dec 24, 2018 | 11.84 | 12.05 | 11.75 | 11.75 | 92,696 | -0.19(-1.58%) |
Dec 21, 2018 | 12.28 | 12.28 | 11.91 | 11.94 | 36,985 | -0.31(-2.53%) |
Dec 20, 2018 | 12.21 | 12.31 | 12.10 | 12.25 | 49,328 | +0.37(+3.08%) |
Dec 19, 2018 | 12.27 | 12.29 | 11.81 | 11.89 | 53,056 | -0.22(-1.82%) |
Dec 18, 2018 | 12.05 | 12.17 | 11.99 | 12.11 | 93,706 | +0.21(+1.79%) |
Dec 17, 2018 | 12.08 | 12.16 | 11.89 | 11.89 | 68,296 | -0.13(-1.12%) |
Dec 14, 2018 | 12.04 | 12.25 | 12.03 | 12.03 | 277,979 | -0.19(-1.51%) |
Dec 13, 2018 | 12.21 | 12.25 | 12.12 | 12.21 | 32,126 | -0.07(-0.55%) |
Dec 12, 2018 | 12.19 | 12.30 | 12.19 | 12.28 | 36,001 | +0.30(+2.53%) |
Dec 11, 2018 | 11.95 | 11.98 | 11.79 | 11.98 | 19,887 | +0.25(+2.15%) |
Dec 10, 2018 | 11.80 | 11.91 | 11.72 | 11.72 | 23,247 | -0.31(-2.59%) |
Dec 07, 2018 | 12.16 | 12.28 | 12.00 | 12.04 | 7,490 | -0.23(-1.85%) |
Dec 06, 2018 | 11.85 | 12.26 | 11.85 | 12.26 | 49,599 | +0.10(+0.83%) |
Dec 04, 2018 | 12.37 | 12.41 | 12.08 | 12.16 | 18,428 | -0.19(-1.50%) |
Dec 03, 2018 | 12.45 | 12.52 | 12.27 | 12.35 | 64,158 | +0.15(+1.24%) |
Nov 30, 2018 | 12.20 | 12.20 | 12.08 | 12.20 | 25,562 | -0.03(-0.28%) |
Nov 29, 2018 | 12.25 | 12.31 | 12.11 | 12.23 | 56,215 | +0.06(+0.48%) |
Nov 28, 2018 | 12.16 | 12.25 | 11.82 | 12.17 | 40,688 | +0.23(+1.90%) |
Nov 27, 2018 | 11.68 | 11.96 | 11.64 | 11.94 | 131,188 | +0.46(+4.03%) |
Nov 26, 2018 | 11.83 | 11.83 | 11.44 | 11.48 | 75,397 | -0.48(-3.97%) |
Nov 23, 2018 | 11.93 | 12.01 | 11.93 | 11.96 | 26,513 | -0.03(-0.25%) |
Nov 21, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.07(+0.56%) | |
Nov 20, 2018 | 12.05 | 12.06 | 11.88 | 11.92 | 129,861 | -0.36(-2.94%) |
Nov 19, 2018 | 12.30 | 12.34 | 12.18 | 12.28 | 39,059 | -0.13(-1.08%) |
Nov 16, 2018 | 12.19 | 12.43 | 12.19 | 12.41 | 34,955 | +0.21(+1.74%) |
Nov 15, 2018 | 11.92 | 12.29 | 11.92 | 12.20 | 21,680 | +0.30(+2.52%) |
Nov 14, 2018 | 11.90 | 11.94 | 11.77 | 11.90 | 37,826 | +0.24(+2.09%) |
Nov 13, 2018 | 11.74 | 11.74 | 11.61 | 11.66 | 17,285 | -0.19(-1.63%) |
Nov 12, 2018 | 11.93 | 11.94 | 11.80 | 11.85 | 16,676 | -0.05(-0.42%) |
Nov 09, 2018 | 11.95 | 12.03 | 11.70 | 11.90 | 83,821 | +0.06(+0.50%) |
Nov 08, 2018 | 12.04 | 12.12 | 11.77 | 11.84 | 345,727 | -0.31(-2.56%) |
Nov 07, 2018 | 12.21 | 12.21 | 12.04 | 12.15 | 185,356 | -0.10(-0.82%) |
Nov 06, 2018 | 12.36 | 12.36 | 12.13 | 12.25 | 209,213 | -0.16(-1.29%) |
Nov 05, 2018 | 12.46 | 12.50 | 12.38 | 12.41 | 50,999 | -0.11(-0.87%) |
Nov 02, 2018 | 12.59 | 12.62 | 12.40 | 12.52 | 206,998 | +0.18(+1.43%) |