Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.26 | 15.50 | 14.95 | 15.09 | 204,208 | +0.01(+0.06%) |
Jan 30, 2019 | 14.63 | 15.16 | 14.63 | 15.08 | 327,491 | +0.49(+3.34%) |
Jan 29, 2019 | 14.47 | 14.65 | 14.29 | 14.59 | 189,094 | +0.24(+1.67%) |
Jan 28, 2019 | 14.30 | 14.63 | 14.15 | 14.35 | 197,994 | -0.17(-1.16%) |
Jan 25, 2019 | 14.22 | 14.62 | 14.12 | 14.52 | 369,685 | +0.40(+2.83%) |
Jan 24, 2019 | 13.86 | 14.26 | 13.86 | 14.12 | 174,411 | +0.30(+2.18%) |
Jan 23, 2019 | 13.94 | 14.28 | 13.38 | 13.82 | 337,581 | -0.28(-2.01%) |
Jan 22, 2019 | 14.41 | 14.66 | 13.94 | 14.10 | 284,009 | -0.31(-2.15%) |
Jan 18, 2019 | 14.40 | 14.51 | 14.18 | 14.41 | 134,953 | +0.20(+1.44%) |
Jan 17, 2019 | 14.21 | 14.42 | 13.65 | 14.21 | 281,358 | -0.18(-1.23%) |
Jan 16, 2019 | 14.68 | 14.90 | 14.38 | 14.39 | 235,148 | -0.29(-1.99%) |
Jan 15, 2019 | 14.30 | 14.86 | 14.30 | 14.68 | 201,680 | +0.36(+2.54%) |
Jan 14, 2019 | 14.06 | 14.58 | 14.06 | 14.32 | 203,690 | +0.08(+0.56%) |
Jan 11, 2019 | 14.50 | 15.01 | 14.03 | 14.24 | 253,447 | -0.47(-3.20%) |
Jan 10, 2019 | 15.06 | 15.06 | 14.39 | 14.71 | 386,778 | -0.48(-3.15%) |
Jan 09, 2019 | 15.29 | 15.29 | 14.60 | 15.18 | 565,506 | +0.20(+1.36%) |
Jan 08, 2019 | 14.38 | 15.04 | 14.19 | 14.98 | 563,007 | +0.81(+5.69%) |
Jan 07, 2019 | 14.01 | 14.48 | 13.75 | 14.17 | 287,108 | +0.38(+2.77%) |
Jan 04, 2019 | 12.98 | 13.84 | 12.98 | 13.79 | 375,097 | +1.11(+8.74%) |
Jan 03, 2019 | 12.91 | 12.97 | 12.46 | 12.68 | 266,864 | -0.22(-1.72%) |
Jan 02, 2019 | 11.97 | 13.00 | 11.89 | 12.91 | 348,009 | +0.65(+5.28%) |
Dec 31, 2018 | 12.31 | 12.56 | 11.81 | 12.26 | 377,464 | +0.05(+0.44%) |
Dec 28, 2018 | 11.69 | 12.59 | 11.65 | 12.20 | 543,761 | +0.58(+4.96%) |
Dec 27, 2018 | 10.72 | 11.65 | 10.72 | 11.63 | 311,674 | +0.68(+6.24%) |
Dec 26, 2018 | 10.40 | 10.95 | 10.24 | 10.95 | 455,606 | +0.62(+6.01%) |
Dec 24, 2018 | 10.42 | 10.69 | 10.14 | 10.32 | 338,681 | -0.34(-3.16%) |
Dec 21, 2018 | 10.69 | 11.50 | 10.62 | 10.66 | 695,739 | +0.17(+1.61%) |
Dec 20, 2018 | 10.23 | 10.59 | 9.659 | 10.49 | 1,449,102 | +0.34(+3.32%) |
Dec 19, 2018 | 10.83 | 10.90 | 10.09 | 10.16 | 742,808 | -0.60(-5.61%) |
Dec 18, 2018 | 11.20 | 11.43 | 10.64 | 10.76 | 534,235 | -0.44(-3.96%) |
Dec 17, 2018 | 12.17 | 12.17 | 11.03 | 11.20 | 528,017 | -0.90(-7.47%) |
Dec 14, 2018 | 12.54 | 12.74 | 11.96 | 12.11 | 383,327 | -0.54(-4.28%) |
Dec 13, 2018 | 13.14 | 13.14 | 12.46 | 12.65 | 297,846 | -0.41(-3.12%) |
Dec 12, 2018 | 13.03 | 13.54 | 13.03 | 13.06 | 120,981 | +0.22(+1.73%) |
Dec 11, 2018 | 13.23 | 13.31 | 12.80 | 12.83 | 118,958 | -0.10(-0.75%) |
Dec 10, 2018 | 13.03 | 13.03 | 12.65 | 12.93 | 178,632 | -0.28(-2.15%) |
Dec 07, 2018 | 13.47 | 13.85 | 13.20 | 13.22 | 271,035 | +0.10(+0.74%) |
Dec 06, 2018 | 13.11 | 13.48 | 12.95 | 13.12 | 243,629 | -0.41(-3.02%) |
Dec 04, 2018 | 14.19 | 14.19 | 13.22 | 13.53 | 303,843 | -0.65(-4.57%) |
Dec 03, 2018 | 14.19 | 14.41 | 13.94 | 14.17 | 288,736 | +0.54(+3.97%) |
Nov 30, 2018 | 13.51 | 13.70 | 13.09 | 13.63 | 150,850 | +0.12(+0.92%) |
Nov 29, 2018 | 13.56 | 13.82 | 13.29 | 13.51 | 326,115 | +0.09(+0.66%) |
Nov 28, 2018 | 13.29 | 13.54 | 13.18 | 13.42 | 279,839 | +0.10(+0.73%) |
Nov 27, 2018 | 14.13 | 14.32 | 13.22 | 13.32 | 513,806 | -0.83(-5.89%) |
Nov 26, 2018 | 14.09 | 14.83 | 14.05 | 14.16 | 476,268 | +0.27(+1.92%) |
Nov 23, 2018 | 14.71 | 14.71 | 12.87 | 13.89 | 826,634 | -1.26(-8.31%) |
Nov 21, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.55(+3.77%) | |
Nov 20, 2018 | 15.87 | 15.87 | 14.53 | 14.60 | 297,262 | -1.45(-9.01%) |
Nov 19, 2018 | 15.89 | 16.10 | 15.60 | 16.05 | 212,316 | -0.01(-0.06%) |
Nov 16, 2018 | 15.27 | 16.29 | 15.27 | 16.05 | 244,878 | +0.83(+5.48%) |
Nov 15, 2018 | 14.48 | 15.31 | 14.48 | 15.22 | 160,976 | +0.72(+4.95%) |
Nov 14, 2018 | 14.19 | 14.63 | 13.96 | 14.50 | 272,436 | +0.27(+1.87%) |
Nov 13, 2018 | 15.16 | 15.34 | 14.20 | 14.24 | 371,534 | -0.98(-6.47%) |
Nov 12, 2018 | 15.93 | 15.96 | 14.96 | 15.22 | 129,378 | -0.67(-4.19%) |
Nov 09, 2018 | 15.85 | 16.08 | 15.54 | 15.89 | 168,100 | -0.24(-1.49%) |
Nov 08, 2018 | 16.15 | 16.20 | 15.70 | 16.13 | 197,538 | -0.02(-0.11%) |
Nov 07, 2018 | 15.87 | 16.50 | 15.76 | 16.14 | 262,393 | +0.47(+3.00%) |
Nov 06, 2018 | 15.71 | 15.96 | 15.30 | 15.67 | 242,766 | -0.03(-0.17%) |
Nov 05, 2018 | 14.90 | 15.89 | 14.78 | 15.70 | 166,990 | +0.90(+6.12%) |
Nov 02, 2018 | 14.78 | 14.95 | 14.65 | 14.79 | 106,429 | +0.08(+0.54%) |