Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.39 | 13.46 | 13.29 | 13.43 | 1,290,009 | +0.17(+1.29%) |
Jan 30, 2019 | 12.97 | 13.42 | 12.86 | 13.26 | 2,074,768 | +0.27(+2.08%) |
Jan 29, 2019 | 12.85 | 13.03 | 12.63 | 12.99 | 2,630,452 | +0.23(+1.76%) |
Jan 28, 2019 | 12.47 | 12.76 | 12.47 | 12.76 | 2,018,157 | +0.32(+2.53%) |
Jan 25, 2019 | 12.13 | 12.52 | 12.13 | 12.45 | 1,565,926 | +0.49(+4.07%) |
Jan 24, 2019 | 11.95 | 12.08 | 11.90 | 11.96 | 1,295,857 | -0.05(-0.38%) |
Jan 23, 2019 | 11.89 | 12.07 | 11.76 | 12.01 | 1,996,522 | +0.13(+1.06%) |
Jan 22, 2019 | 12.63 | 12.66 | 11.72 | 11.88 | 4,354,157 | -0.89(-6.98%) |
Jan 18, 2019 | 12.95 | 13.02 | 12.75 | 12.77 | 1,840,235 | -0.28(-2.14%) |
Jan 17, 2019 | 13.12 | 13.23 | 13.03 | 13.05 | 1,294,752 | -0.09(-0.69%) |
Jan 16, 2019 | 13.10 | 13.21 | 12.99 | 13.14 | 1,411,961 | +0.04(+0.27%) |
Jan 15, 2019 | 13.43 | 13.50 | 12.98 | 13.11 | 1,549,924 | -0.36(-2.68%) |
Jan 14, 2019 | 13.55 | 13.62 | 13.30 | 13.47 | 1,254,686 | -0.04(-0.33%) |
Jan 11, 2019 | 13.65 | 13.72 | 13.44 | 13.51 | 1,756,200 | -0.05(-0.40%) |
Jan 10, 2019 | 13.88 | 13.99 | 13.49 | 13.57 | 1,536,114 | -0.35(-2.52%) |
Jan 09, 2019 | 13.69 | 13.98 | 13.66 | 13.92 | 1,280,167 | +0.29(+2.12%) |
Jan 08, 2019 | 13.56 | 13.70 | 13.44 | 13.63 | 1,729,749 | +0.01(+0.07%) |
Jan 07, 2019 | 13.67 | 13.74 | 13.52 | 13.62 | 1,635,817 | +0.14(+1.07%) |
Jan 04, 2019 | 13.19 | 13.58 | 12.99 | 13.48 | 2,098,448 | +0.14(+1.01%) |
Jan 03, 2019 | 13.30 | 13.40 | 13.12 | 13.34 | 1,851,572 | +0.15(+1.16%) |
Jan 02, 2019 | 13.13 | 13.35 | 12.90 | 13.19 | 1,397,342 | +0.04(+0.27%) |
Dec 31, 2018 | 12.99 | 13.15 | 12.82 | 13.15 | 1,476,340 | +0.13(+0.97%) |
Dec 28, 2018 | 13.12 | 13.24 | 12.86 | 13.03 | 1,423,499 | -0.12(-0.89%) |
Dec 27, 2018 | 13.08 | 13.21 | 12.83 | 13.14 | 2,379,448 | +0.15(+1.18%) |
Dec 26, 2018 | 13.14 | 13.28 | 12.77 | 12.99 | 1,510,397 | -0.04(-0.28%) |
Dec 24, 2018 | 12.87 | 13.09 | 12.76 | 13.03 | 1,400,852 | +0.38(+2.99%) |
Dec 21, 2018 | 12.89 | 12.97 | 12.52 | 12.65 | 3,670,702 | -0.32(-2.43%) |
Dec 20, 2018 | 12.92 | 13.10 | 12.58 | 12.96 | 2,700,179 | +0.56(+4.50%) |
Dec 19, 2018 | 13.22 | 13.41 | 12.40 | 12.40 | 3,322,869 | -0.77(-5.81%) |
Dec 18, 2018 | 12.97 | 13.22 | 12.86 | 13.17 | 2,176,161 | +0.21(+1.60%) |
Dec 17, 2018 | 12.71 | 13.10 | 12.67 | 12.96 | 2,573,316 | +0.32(+2.49%) |
Dec 14, 2018 | 12.57 | 12.88 | 12.44 | 12.65 | 1,503,316 | -0.14(-1.06%) |
Dec 13, 2018 | 12.71 | 12.85 | 12.66 | 12.78 | 1,003,572 | +0.07(+0.57%) |
Dec 12, 2018 | 12.37 | 12.74 | 12.33 | 12.71 | 1,295,509 | +0.43(+3.52%) |
Dec 11, 2018 | 12.47 | 12.52 | 12.21 | 12.28 | 919,801 | -0.05(-0.44%) |
Dec 10, 2018 | 12.40 | 12.59 | 12.16 | 12.33 | 1,384,150 | -0.14(-1.08%) |
Dec 07, 2018 | 12.12 | 12.58 | 12.03 | 12.47 | 1,774,295 | +0.41(+3.44%) |
Dec 06, 2018 | 11.96 | 12.21 | 11.82 | 12.05 | 1,881,516 | +0.13(+1.06%) |
Dec 04, 2018 | 12.07 | 12.21 | 11.85 | 11.93 | 1,841,568 | -0.02(-0.15%) |
Dec 03, 2018 | 11.94 | 12.02 | 11.75 | 11.94 | 1,571,238 | +0.32(+2.79%) |
Nov 30, 2018 | 11.51 | 11.67 | 11.32 | 11.62 | 1,307,159 | +0.02(+0.16%) |
Nov 29, 2018 | 11.81 | 11.93 | 11.59 | 11.60 | 906,049 | -0.16(-1.38%) |
Nov 28, 2018 | 11.26 | 11.82 | 11.19 | 11.76 | 1,694,728 | +0.47(+4.15%) |
Nov 27, 2018 | 11.76 | 11.76 | 11.21 | 11.30 | 1,626,826 | -0.25(-2.18%) |
Nov 26, 2018 | 11.89 | 12.14 | 11.51 | 11.55 | 2,682,409 | -0.32(-2.73%) |
Nov 23, 2018 | 12.30 | 12.37 | 11.81 | 11.87 | 1,541,504 | -0.52(-4.21%) |
Nov 21, 2018 | 12.40 | 12.40 | 12.40 | 0 | +0.49(+4.08%) | |
Nov 20, 2018 | 11.99 | 12.06 | 11.58 | 11.91 | 1,821,662 | -0.04(-0.30%) |
Nov 19, 2018 | 11.62 | 11.97 | 11.55 | 11.94 | 2,564,527 | +0.23(+2.00%) |
Nov 16, 2018 | 11.85 | 11.92 | 11.62 | 11.71 | 2,490,429 | +0.12(+1.05%) |
Nov 15, 2018 | 11.64 | 11.77 | 11.30 | 11.59 | 2,776,426 | +0.22(+1.90%) |
Nov 14, 2018 | 11.14 | 11.80 | 10.89 | 11.37 | 10,210,893 | -1.32(-10.40%) |
Nov 13, 2018 | 12.83 | 12.95 | 12.53 | 12.69 | 1,382,175 | -0.12(-0.91%) |
Nov 12, 2018 | 12.90 | 13.00 | 12.73 | 12.81 | 1,984,222 | -0.25(-1.93%) |
Nov 09, 2018 | 12.68 | 13.11 | 12.55 | 13.06 | 2,495,424 | +0.17(+1.32%) |
Nov 08, 2018 | 12.54 | 13.01 | 12.50 | 12.89 | 2,271,254 | +0.31(+2.43%) |
Nov 07, 2018 | 13.33 | 13.48 | 12.53 | 12.59 | 4,899,450 | -0.94(-6.97%) |
Nov 06, 2018 | 13.83 | 13.95 | 13.50 | 13.53 | 1,061,804 | -0.33(-2.40%) |
Nov 05, 2018 | 13.83 | 14.11 | 13.67 | 13.86 | 1,959,347 | -0.01(-0.06%) |
Nov 02, 2018 | 13.80 | 13.91 | 13.57 | 13.87 | 1,606,141 | +0.08(+0.59%) |