Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.75 | 15.37 | 14.72 | 15.35 | 1,702 | +0.79(+5.40%) |
Jan 30, 2019 | 14.29 | 14.78 | 14.24 | 14.56 | 2,539 | +0.05(+0.37%) |
Jan 29, 2019 | 14.45 | 14.53 | 14.13 | 14.51 | 2,165 | +0.05(+0.38%) |
Jan 28, 2019 | 13.83 | 14.45 | 12.96 | 14.45 | 7,854 | +0.49(+3.50%) |
Jan 25, 2019 | 14.53 | 14.61 | 13.94 | 13.96 | 5,753 | -0.57(-3.92%) |
Jan 24, 2019 | 13.64 | 14.59 | 13.64 | 14.53 | 4,437 | +0.89(+6.56%) |
Jan 23, 2019 | 13.58 | 14.02 | 13.58 | 13.64 | 3,516 | -0.27(-1.95%) |
Jan 22, 2019 | 14.34 | 14.34 | 13.69 | 13.91 | 2,879 | -0.30(-2.10%) |
Jan 18, 2019 | 14.59 | 14.59 | 13.94 | 14.21 | 2,581 | +0.33(+2.34%) |
Jan 17, 2019 | 13.75 | 14.22 | 13.69 | 13.88 | 4,138 | -0.14(-0.97%) |
Jan 16, 2019 | 14.70 | 15.18 | 14.02 | 14.02 | 6,680 | -0.68(-4.61%) |
Jan 15, 2019 | 14.97 | 15.10 | 14.64 | 14.70 | 5,634 | +0.00(+0.00%) |
Jan 14, 2019 | 15.21 | 16.51 | 13.99 | 14.70 | 15,579 | -1.30(-8.14%) |
Jan 11, 2019 | 17.33 | 17.33 | 15.86 | 16.00 | 25,853 | -0.95(-5.60%) |
Jan 10, 2019 | 14.75 | 17.03 | 14.59 | 16.95 | 29,513 | +2.22(+15.10%) |
Jan 09, 2019 | 13.56 | 15.92 | 13.56 | 14.72 | 37,307 | +1.19(+8.82%) |
Jan 08, 2019 | 12.07 | 13.94 | 12.07 | 13.53 | 10,205 | +1.52(+12.64%) |
Jan 07, 2019 | 12.17 | 12.17 | 11.93 | 12.01 | 2,304 | +0.08(+0.68%) |
Jan 04, 2019 | 11.93 | 12.34 | 11.69 | 11.93 | 5,716 | +0.33(+2.80%) |
Jan 03, 2019 | 12.27 | 12.27 | 11.52 | 11.61 | 5,613 | -0.11(-0.93%) |
Jan 02, 2019 | 11.36 | 11.74 | 11.27 | 11.71 | 7,248 | +0.14(+1.17%) |
Dec 31, 2018 | 11.58 | 12.45 | 11.44 | 11.58 | 16,780 | +0.19(+1.67%) |
Dec 28, 2018 | 11.93 | 12.17 | 11.25 | 11.39 | 69,261 | -0.76(-6.25%) |
Dec 27, 2018 | 13.01 | 13.15 | 12.05 | 12.15 | 25,046 | -0.92(-7.05%) |
Dec 26, 2018 | 14.10 | 14.56 | 12.96 | 13.07 | 28,418 | -1.17(-8.19%) |
Dec 24, 2018 | 15.32 | 15.32 | 14.21 | 14.24 | 1,991 | -0.79(-5.23%) |
Dec 21, 2018 | 15.18 | 15.73 | 14.91 | 15.02 | 9,367 | -0.76(-4.81%) |
Dec 20, 2018 | 16.38 | 16.39 | 15.73 | 15.78 | 9,050 | -0.60(-3.64%) |
Dec 19, 2018 | 17.14 | 17.14 | 16.32 | 16.38 | 8,167 | -0.92(-5.33%) |
Dec 18, 2018 | 17.68 | 18.02 | 17.30 | 17.30 | 5,552 | -0.54(-3.04%) |
Dec 17, 2018 | 18.30 | 18.30 | 17.84 | 17.84 | 3,751 | +0.00(+0.00%) |
Dec 14, 2018 | 17.87 | 18.38 | 17.84 | 17.84 | 4,683 | +0.00(+0.00%) |
Dec 13, 2018 | 17.24 | 18.55 | 17.22 | 17.84 | 4,557 | +0.60(+3.46%) |
Dec 12, 2018 | 17.30 | 17.30 | 16.84 | 17.24 | 4,976 | +0.41(+2.42%) |
Dec 11, 2018 | 17.16 | 17.30 | 16.58 | 16.84 | 13,928 | -0.54(-3.12%) |
Dec 10, 2018 | 18.09 | 18.09 | 17.35 | 17.38 | 3,629 | +0.03(+0.16%) |
Dec 07, 2018 | 18.98 | 18.98 | 16.70 | 17.35 | 33,487 | -1.63(-8.57%) |
Dec 06, 2018 | 18.98 | 19.36 | 18.56 | 18.98 | 6,600 | -0.27(-1.41%) |
Dec 04, 2018 | 19.77 | 19.90 | 19.25 | 19.25 | 7,929 | -0.52(-2.61%) |
Dec 03, 2018 | 19.31 | 20.72 | 19.31 | 19.77 | 10,325 | +0.79(+4.14%) |
Nov 30, 2018 | 21.15 | 21.23 | 18.98 | 18.98 | 9,552 | -2.17(-10.26%) |
Nov 29, 2018 | 20.61 | 21.47 | 20.61 | 21.15 | 3,083 | +0.41(+1.96%) |
Nov 28, 2018 | 19.98 | 20.88 | 19.73 | 20.74 | 5,778 | +0.95(+4.79%) |
Nov 27, 2018 | 19.89 | 20.06 | 19.66 | 19.79 | 8,758 | -0.30(-1.48%) |
Nov 26, 2018 | 20.34 | 20.34 | 19.93 | 20.09 | 3,499 | +0.30(+1.51%) |
Nov 23, 2018 | 19.77 | 20.34 | 19.60 | 19.79 | 1,733 | +0.30(+1.53%) |
Nov 21, 2018 | 19.50 | 19.50 | 19.50 | 0 | -0.24(-1.24%) | |
Nov 20, 2018 | 19.93 | 19.93 | 19.25 | 19.74 | 13,602 | +0.27(+1.39%) |
Nov 19, 2018 | 19.74 | 19.90 | 19.41 | 19.47 | 13,069 | +0.24(+1.27%) |
Nov 16, 2018 | 19.63 | 19.92 | 19.12 | 19.22 | 6,195 | -0.16(-0.84%) |
Nov 15, 2018 | 18.46 | 19.44 | 18.46 | 19.39 | 3,066 | +0.41(+2.14%) |
Nov 14, 2018 | 18.38 | 19.29 | 18.22 | 18.98 | 14,667 | +0.83(+4.56%) |
Nov 13, 2018 | 18.46 | 18.49 | 18.14 | 18.15 | 5,973 | -0.01(-0.08%) |
Nov 12, 2018 | 19.14 | 19.66 | 18.14 | 18.17 | 11,555 | -0.89(-4.69%) |
Nov 09, 2018 | 20.74 | 20.99 | 18.98 | 19.06 | 9,736 | -1.84(-8.79%) |
Nov 08, 2018 | 20.74 | 20.93 | 20.61 | 20.90 | 1,626 | +0.37(+1.82%) |
Nov 07, 2018 | 22.40 | 22.40 | 20.23 | 20.53 | 13,107 | -1.63(-7.34%) |
Nov 06, 2018 | 21.89 | 22.37 | 21.89 | 22.15 | 4,682 | +0.62(+2.90%) |
Nov 05, 2018 | 22.26 | 22.26 | 21.15 | 21.53 | 5,792 | -0.49(-2.22%) |
Nov 02, 2018 | 22.23 | 22.61 | 22.02 | 22.02 | 5,679 | -0.08(-0.37%) |