Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.60 | 13.86 | 13.55 | 13.86 | 96,266 | +0.32(+2.36%) |
Jan 30, 2019 | 13.50 | 13.63 | 13.28 | 13.54 | 72,767 | +0.28(+2.08%) |
Jan 29, 2019 | 13.34 | 13.39 | 13.25 | 13.26 | 32,239 | -0.04(-0.27%) |
Jan 28, 2019 | 13.21 | 13.33 | 13.16 | 13.30 | 288,856 | +0.05(+0.38%) |
Jan 25, 2019 | 13.20 | 13.30 | 13.14 | 13.25 | 76,300 | +0.11(+0.84%) |
Jan 24, 2019 | 13.06 | 13.20 | 13.03 | 13.14 | 161,646 | +0.11(+0.84%) |
Jan 23, 2019 | 13.06 | 13.07 | 12.83 | 13.03 | 129,524 | +0.10(+0.77%) |
Jan 22, 2019 | 13.10 | 13.15 | 12.82 | 12.93 | 90,680 | -0.20(-1.52%) |
Jan 18, 2019 | 13.14 | 13.15 | 13.03 | 13.13 | 127,400 | +0.11(+0.84%) |
Jan 17, 2019 | 12.95 | 13.05 | 12.88 | 13.02 | 55,912 | +0.08(+0.62%) |
Jan 16, 2019 | 12.87 | 12.98 | 12.80 | 12.94 | 71,734 | +0.17(+1.33%) |
Jan 15, 2019 | 12.61 | 12.84 | 12.61 | 12.77 | 42,111 | +0.08(+0.63%) |
Jan 14, 2019 | 12.90 | 12.90 | 12.59 | 12.69 | 147,009 | -0.24(-1.86%) |
Jan 11, 2019 | 12.95 | 12.98 | 12.59 | 12.93 | 120,700 | -0.41(-3.07%) |
Jan 10, 2019 | 13.10 | 13.40 | 13.10 | 13.34 | 216,281 | +0.22(+1.68%) |
Jan 09, 2019 | 13.28 | 13.31 | 13.00 | 13.12 | 90,500 | -0.15(-1.13%) |
Jan 08, 2019 | 13.19 | 13.28 | 13.02 | 13.27 | 97,982 | +0.11(+0.84%) |
Jan 07, 2019 | 12.50 | 13.17 | 12.50 | 13.16 | 208,092 | +0.69(+5.53%) |
Jan 04, 2019 | 12.35 | 12.54 | 12.16 | 12.47 | 158,000 | +0.47(+3.92%) |
Jan 03, 2019 | 11.92 | 12.20 | 11.76 | 12.00 | 114,969 | +0.08(+0.67%) |
Jan 02, 2019 | 11.58 | 12.16 | 11.45 | 11.92 | 135,801 | +0.37(+3.20%) |
Dec 31, 2018 | 12.20 | 12.25 | 11.44 | 11.55 | 209,900 | -0.41(-3.43%) |
Dec 28, 2018 | 11.70 | 12.23 | 11.70 | 11.96 | 182,900 | +0.04(+0.34%) |
Dec 27, 2018 | 11.42 | 11.92 | 11.38 | 11.92 | 130,560 | +0.25(+2.14%) |
Dec 26, 2018 | 11.00 | 11.72 | 11.00 | 11.67 | 223,143 | +0.59(+5.32%) |
Dec 24, 2018 | 10.89 | 11.14 | 10.57 | 11.08 | 233,700 | +0.07(+0.64%) |
Dec 21, 2018 | 11.01 | 11.46 | 10.93 | 11.01 | 213,600 | +0.00(+0.00%) |
Dec 20, 2018 | 11.84 | 11.87 | 10.80 | 11.01 | 437,566 | -0.79(-6.69%) |
Dec 19, 2018 | 11.90 | 12.31 | 11.71 | 11.80 | 242,669 | -0.07(-0.59%) |
Dec 18, 2018 | 12.10 | 12.40 | 11.76 | 11.87 | 206,296 | -0.03(-0.25%) |
Dec 17, 2018 | 12.84 | 12.90 | 11.78 | 11.90 | 424,147 | -0.96(-7.47%) |
Dec 14, 2018 | 13.18 | 13.29 | 12.86 | 12.86 | 172,400 | -0.40(-3.02%) |
Dec 13, 2018 | 13.45 | 13.49 | 13.21 | 13.26 | 171,759 | -0.18(-1.34%) |
Dec 12, 2018 | 13.53 | 13.68 | 13.44 | 13.44 | 135,545 | +0.11(+0.83%) |
Dec 11, 2018 | 13.44 | 13.62 | 13.31 | 13.33 | 174,056 | -0.06(-0.45%) |
Dec 10, 2018 | 13.65 | 13.73 | 13.28 | 13.39 | 303,382 | -0.24(-1.76%) |
Dec 07, 2018 | 13.58 | 13.85 | 13.58 | 13.63 | 42,100 | -0.12(-0.87%) |
Dec 06, 2018 | 13.80 | 13.86 | 13.31 | 13.75 | 265,332 | -0.20(-1.43%) |
Dec 04, 2018 | 14.28 | 14.34 | 13.95 | 13.95 | 130,600 | -0.45(-3.13%) |
Dec 03, 2018 | 14.36 | 14.46 | 14.10 | 14.40 | 77,991 | +0.35(+2.49%) |
Nov 30, 2018 | 14.22 | 14.22 | 14.03 | 14.05 | 127,200 | -0.18(-1.26%) |
Nov 29, 2018 | 14.39 | 14.39 | 14.16 | 14.23 | 79,406 | -0.01(-0.07%) |
Nov 28, 2018 | 13.88 | 14.25 | 13.88 | 14.24 | 138,166 | +0.32(+2.30%) |
Nov 27, 2018 | 13.92 | 14.09 | 13.88 | 13.92 | 71,363 | -0.04(-0.29%) |
Nov 26, 2018 | 14.05 | 14.30 | 13.95 | 13.96 | 149,833 | -0.02(-0.14%) |
Nov 23, 2018 | 13.60 | 14.03 | 13.60 | 13.98 | 43,200 | +0.21(+1.53%) |
Nov 21, 2018 | 13.77 | 13.77 | 13.77 | 0 | +0.03(+0.18%) | |
Nov 20, 2018 | 14.06 | 14.30 | 13.55 | 13.74 | 193,977 | -0.49(-3.41%) |
Nov 19, 2018 | 14.14 | 14.23 | 14.07 | 14.23 | 78,415 | +0.12(+0.85%) |
Nov 16, 2018 | 14.00 | 14.16 | 13.90 | 14.11 | 335,600 | +0.13(+0.93%) |
Nov 15, 2018 | 14.05 | 14.22 | 13.98 | 13.98 | 164,407 | -0.11(-0.78%) |
Nov 14, 2018 | 14.24 | 14.33 | 14.08 | 14.09 | 82,592 | -0.11(-0.77%) |
Nov 13, 2018 | 14.33 | 14.50 | 14.20 | 14.20 | 88,370 | -0.05(-0.35%) |
Nov 12, 2018 | 14.66 | 14.67 | 14.25 | 14.25 | 76,993 | -0.41(-2.80%) |
Nov 09, 2018 | 14.67 | 14.72 | 14.60 | 14.66 | 78,400 | +0.10(+0.69%) |
Nov 08, 2018 | 14.61 | 14.97 | 14.56 | 14.56 | 136,273 | -0.19(-1.29%) |
Nov 07, 2018 | 14.87 | 14.96 | 14.62 | 14.75 | 138,079 | -0.03(-0.20%) |
Nov 06, 2018 | 14.36 | 14.78 | 14.36 | 14.78 | 195,011 | +0.42(+2.92%) |
Nov 05, 2018 | 14.05 | 14.43 | 14.05 | 14.36 | 98,805 | +0.19(+1.34%) |
Nov 02, 2018 | 14.27 | 14.41 | 14.03 | 14.17 | 115,800 | -0.10(-0.70%) |