Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.52 | 14.65 | 14.48 | 14.63 | 771,480 | +0.52(+3.65%) |
Jan 30, 2019 | 14.10 | 14.19 | 13.98 | 14.12 | 372,343 | +0.06(+0.41%) |
Jan 29, 2019 | 14.01 | 14.16 | 14.01 | 14.06 | 211,665 | +0.10(+0.68%) |
Jan 28, 2019 | 13.97 | 14.08 | 13.87 | 13.97 | 374,416 | -0.18(-1.28%) |
Jan 25, 2019 | 14.06 | 14.18 | 14.06 | 14.15 | 426,065 | +0.20(+1.44%) |
Jan 24, 2019 | 13.88 | 14.04 | 13.84 | 13.95 | 434,098 | -0.10(-0.68%) |
Jan 23, 2019 | 13.75 | 14.04 | 13.75 | 14.04 | 372,286 | +0.31(+2.22%) |
Jan 22, 2019 | 13.76 | 13.76 | 13.58 | 13.74 | 588,845 | -0.69(-4.76%) |
Jan 18, 2019 | 14.36 | 14.43 | 14.23 | 14.42 | 474,150 | -0.13(-0.92%) |
Jan 17, 2019 | 14.53 | 14.59 | 14.46 | 14.56 | 570,305 | +0.03(+0.20%) |
Jan 16, 2019 | 14.64 | 14.64 | 14.46 | 14.53 | 408,881 | -0.13(-0.91%) |
Jan 15, 2019 | 14.65 | 14.88 | 14.61 | 14.66 | 679,302 | +0.11(+0.79%) |
Jan 14, 2019 | 14.62 | 14.66 | 14.49 | 14.55 | 613,302 | -0.12(-0.85%) |
Jan 11, 2019 | 14.71 | 14.79 | 14.60 | 14.67 | 309,151 | -0.11(-0.78%) |
Jan 10, 2019 | 14.53 | 14.82 | 14.49 | 14.79 | 696,468 | +0.67(+4.73%) |
Jan 09, 2019 | 14.35 | 14.39 | 14.03 | 14.12 | 606,719 | -0.87(-5.80%) |
Jan 08, 2019 | 14.78 | 15.05 | 14.75 | 14.99 | 1,004,293 | +0.60(+4.18%) |
Jan 07, 2019 | 14.43 | 14.50 | 14.32 | 14.39 | 845,312 | +0.07(+0.47%) |
Jan 04, 2019 | 14.45 | 14.52 | 14.21 | 14.32 | 650,673 | -0.30(-2.02%) |
Jan 03, 2019 | 14.81 | 14.81 | 14.56 | 14.61 | 634,774 | +0.27(+1.86%) |
Jan 02, 2019 | 14.41 | 14.51 | 14.35 | 14.35 | 468,671 | +0.27(+1.90%) |
Dec 31, 2018 | 14.06 | 14.10 | 13.92 | 14.08 | 243,046 | +0.11(+0.82%) |
Dec 28, 2018 | 14.12 | 14.17 | 13.92 | 13.97 | 371,589 | -0.07(-0.48%) |
Dec 27, 2018 | 13.77 | 14.04 | 13.77 | 14.03 | 331,437 | -0.04(-0.27%) |
Dec 26, 2018 | 13.88 | 14.07 | 13.85 | 14.07 | 450,944 | +0.16(+1.17%) |
Dec 24, 2018 | 14.00 | 14.07 | 13.84 | 13.91 | 212,456 | -0.23(-1.62%) |
Dec 21, 2018 | 14.08 | 14.18 | 14.05 | 14.14 | 680,006 | -0.14(-1.00%) |
Dec 20, 2018 | 14.39 | 14.41 | 14.12 | 14.28 | 980,374 | +0.19(+1.36%) |
Dec 19, 2018 | 14.22 | 14.41 | 14.01 | 14.09 | 929,731 | +0.37(+2.71%) |
Dec 18, 2018 | 13.90 | 13.93 | 13.69 | 13.72 | 634,427 | +0.04(+0.28%) |
Dec 17, 2018 | 13.78 | 13.85 | 13.62 | 13.68 | 372,628 | +0.00(+0.00%) |
Dec 14, 2018 | 13.58 | 13.72 | 13.55 | 13.68 | 267,246 | +0.12(+0.92%) |
Dec 13, 2018 | 13.55 | 13.64 | 13.55 | 13.55 | 1,447,446 | -0.06(-0.42%) |
Dec 12, 2018 | 13.60 | 13.62 | 13.49 | 13.61 | 230,866 | -0.08(-0.56%) |
Dec 11, 2018 | 13.77 | 13.84 | 13.68 | 13.69 | 406,962 | -0.03(-0.21%) |
Dec 10, 2018 | 13.38 | 13.75 | 13.38 | 13.72 | 884,766 | +0.59(+4.51%) |
Dec 07, 2018 | 13.24 | 13.32 | 13.10 | 13.13 | 423,341 | +0.15(+1.18%) |
Dec 06, 2018 | 12.88 | 13.00 | 12.72 | 12.97 | 611,891 | -0.02(-0.15%) |
Dec 04, 2018 | 12.96 | 13.13 | 12.91 | 12.99 | 436,645 | +0.32(+2.56%) |
Dec 03, 2018 | 12.77 | 12.77 | 12.57 | 12.67 | 255,419 | +0.05(+0.38%) |
Nov 30, 2018 | 12.67 | 12.73 | 12.59 | 12.62 | 267,141 | -0.21(-1.64%) |
Nov 29, 2018 | 12.88 | 12.94 | 12.76 | 12.83 | 272,312 | -0.16(-1.25%) |
Nov 28, 2018 | 12.92 | 13.05 | 12.80 | 12.99 | 439,802 | +0.38(+3.03%) |
Nov 27, 2018 | 12.50 | 12.61 | 12.48 | 12.61 | 268,216 | +0.30(+2.40%) |
Nov 26, 2018 | 12.37 | 12.41 | 12.07 | 12.31 | 439,503 | +0.64(+5.48%) |
Nov 23, 2018 | 11.73 | 11.75 | 11.64 | 11.67 | 118,799 | -0.25(-2.08%) |
Nov 21, 2018 | 11.92 | 11.92 | 11.92 | 0 | +0.10(+0.81%) | |
Nov 20, 2018 | 11.73 | 11.87 | 11.72 | 11.83 | 280,741 | +0.15(+1.31%) |
Nov 19, 2018 | 11.69 | 11.76 | 11.60 | 11.67 | 722,796 | -0.25(-2.08%) |
Nov 16, 2018 | 11.84 | 11.97 | 11.83 | 11.92 | 233,932 | +0.04(+0.32%) |
Nov 15, 2018 | 11.75 | 11.89 | 11.74 | 11.88 | 283,836 | -0.15(-1.27%) |
Nov 14, 2018 | 11.94 | 12.07 | 11.73 | 12.04 | 497,538 | +0.22(+1.86%) |
Nov 13, 2018 | 11.45 | 11.93 | 11.42 | 11.82 | 379,526 | +0.42(+3.69%) |
Nov 12, 2018 | 11.45 | 11.61 | 11.39 | 11.40 | 316,589 | -0.34(-2.93%) |
Nov 09, 2018 | 11.80 | 11.84 | 11.71 | 11.74 | 342,570 | +0.23(+1.99%) |
Nov 08, 2018 | 11.65 | 11.71 | 11.48 | 11.51 | 255,424 | -0.01(-0.08%) |
Nov 07, 2018 | 11.55 | 11.62 | 11.36 | 11.52 | 403,397 | +0.27(+2.38%) |
Nov 06, 2018 | 11.45 | 11.45 | 11.12 | 11.25 | 441,615 | -0.36(-3.12%) |
Nov 05, 2018 | 11.42 | 11.65 | 11.42 | 11.62 | 281,971 | +0.26(+2.27%) |
Nov 02, 2018 | 11.45 | 11.48 | 11.23 | 11.36 | 339,322 | -0.15(-1.33%) |