Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.52 | 14.62 | 14.40 | 14.48 | 615,517 | -0.38(-2.55%) |
Jan 30, 2019 | 14.84 | 14.86 | 14.59 | 14.86 | 490,157 | +0.14(+0.98%) |
Jan 29, 2019 | 14.86 | 14.88 | 14.64 | 14.72 | 370,306 | +0.08(+0.52%) |
Jan 28, 2019 | 14.57 | 14.73 | 14.40 | 14.64 | 572,540 | -0.27(-1.83%) |
Jan 25, 2019 | 14.86 | 15.02 | 14.84 | 14.92 | 587,867 | +0.01(+0.05%) |
Jan 24, 2019 | 14.72 | 14.92 | 14.72 | 14.91 | 457,028 | +0.18(+1.24%) |
Jan 23, 2019 | 14.68 | 14.83 | 14.61 | 14.73 | 483,190 | +0.22(+1.52%) |
Jan 22, 2019 | 14.61 | 14.65 | 14.39 | 14.51 | 400,778 | -0.20(-1.34%) |
Jan 18, 2019 | 14.62 | 14.82 | 14.61 | 14.70 | 936,394 | +0.01(+0.05%) |
Jan 17, 2019 | 14.50 | 14.74 | 14.50 | 14.70 | 503,287 | +0.03(+0.21%) |
Jan 16, 2019 | 14.58 | 14.70 | 14.58 | 14.67 | 396,744 | +0.08(+0.57%) |
Jan 15, 2019 | 14.31 | 14.59 | 14.29 | 14.58 | 509,589 | +0.24(+1.64%) |
Jan 14, 2019 | 14.33 | 14.48 | 14.29 | 14.35 | 405,681 | -0.27(-1.87%) |
Jan 11, 2019 | 14.48 | 14.70 | 14.41 | 14.62 | 784,614 | +0.05(+0.31%) |
Jan 10, 2019 | 14.45 | 14.63 | 14.39 | 14.58 | 397,220 | +0.02(+0.16%) |
Jan 09, 2019 | 14.51 | 14.59 | 14.31 | 14.55 | 659,197 | +0.51(+3.62%) |
Jan 08, 2019 | 13.99 | 14.09 | 13.84 | 14.04 | 684,778 | +0.39(+2.89%) |
Jan 07, 2019 | 13.50 | 13.76 | 13.45 | 13.65 | 474,536 | +0.36(+2.74%) |
Jan 04, 2019 | 13.24 | 13.38 | 13.13 | 13.29 | 1,209,888 | +0.42(+3.24%) |
Jan 03, 2019 | 13.07 | 13.13 | 12.85 | 12.87 | 676,931 | -0.30(-2.25%) |
Jan 02, 2019 | 12.90 | 13.33 | 12.85 | 13.16 | 546,569 | +0.11(+0.87%) |
Dec 31, 2018 | 13.13 | 13.31 | 12.95 | 13.05 | 986,240 | +0.09(+0.70%) |
Dec 28, 2018 | 13.01 | 13.14 | 12.86 | 12.96 | 937,054 | +0.26(+2.03%) |
Dec 27, 2018 | 12.50 | 12.70 | 12.19 | 12.70 | 1,024,995 | -0.49(-3.74%) |
Dec 26, 2018 | 12.79 | 13.23 | 12.63 | 13.20 | 1,169,464 | +0.41(+3.20%) |
Dec 24, 2018 | 13.13 | 13.21 | 12.76 | 12.79 | 1,414,679 | +0.17(+1.32%) |
Dec 21, 2018 | 13.01 | 13.09 | 12.53 | 12.62 | 2,035,250 | -0.27(-2.12%) |
Dec 20, 2018 | 13.36 | 13.36 | 12.64 | 12.89 | 2,085,997 | -0.13(-0.99%) |
Dec 19, 2018 | 13.43 | 13.57 | 12.99 | 13.02 | 895,361 | -0.10(-0.75%) |
Dec 18, 2018 | 13.19 | 13.26 | 13.04 | 13.12 | 700,186 | +0.09(+0.70%) |
Dec 17, 2018 | 13.47 | 13.51 | 12.95 | 13.03 | 1,211,245 | -0.69(-5.03%) |
Dec 14, 2018 | 13.76 | 14.06 | 13.70 | 13.72 | 688,614 | -0.46(-3.26%) |
Dec 13, 2018 | 14.35 | 14.39 | 14.07 | 14.18 | 578,466 | -0.06(-0.43%) |
Dec 12, 2018 | 14.33 | 14.45 | 14.13 | 14.24 | 746,171 | +0.39(+2.79%) |
Dec 11, 2018 | 14.26 | 14.27 | 13.74 | 13.85 | 739,642 | -0.12(-0.87%) |
Dec 10, 2018 | 13.95 | 14.20 | 13.85 | 13.98 | 788,510 | -0.02(-0.16%) |
Dec 07, 2018 | 14.47 | 14.57 | 13.87 | 14.00 | 818,372 | -0.37(-2.59%) |
Dec 06, 2018 | 14.38 | 14.51 | 14.12 | 14.37 | 1,466,713 | -0.16(-1.10%) |
Dec 04, 2018 | 15.01 | 15.04 | 14.48 | 14.53 | 1,136,306 | -0.54(-3.57%) |
Dec 03, 2018 | 15.14 | 15.14 | 14.84 | 15.07 | 1,133,438 | +0.27(+1.85%) |
Nov 30, 2018 | 14.94 | 14.98 | 14.71 | 14.80 | 828,658 | -0.35(-2.30%) |
Nov 29, 2018 | 15.16 | 15.23 | 15.05 | 15.14 | 1,611,921 | -0.02(-0.15%) |
Nov 28, 2018 | 15.03 | 15.28 | 14.89 | 15.17 | 1,555,671 | +0.43(+2.93%) |
Nov 27, 2018 | 14.89 | 14.91 | 14.61 | 14.73 | 901,149 | -0.17(-1.17%) |
Nov 26, 2018 | 15.05 | 15.11 | 14.72 | 14.91 | 1,178,793 | +0.02(+0.10%) |
Nov 23, 2018 | 14.45 | 14.93 | 14.45 | 14.89 | 951,559 | +0.64(+4.52%) |
Nov 21, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.32(+2.29%) | |
Nov 20, 2018 | 14.08 | 14.15 | 13.74 | 13.93 | 1,334,732 | -0.20(-1.40%) |
Nov 19, 2018 | 14.64 | 14.65 | 14.04 | 14.13 | 1,661,358 | -0.08(-0.53%) |
Nov 16, 2018 | 14.17 | 14.31 | 14.02 | 14.20 | 963,823 | +0.39(+2.80%) |
Nov 15, 2018 | 13.53 | 13.82 | 13.48 | 13.82 | 983,561 | +0.22(+1.62%) |
Nov 14, 2018 | 13.77 | 14.03 | 13.38 | 13.60 | 1,784,731 | +0.89(+7.04%) |
Nov 13, 2018 | 12.47 | 12.88 | 12.47 | 12.70 | 730,800 | +0.49(+4.04%) |
Nov 12, 2018 | 12.51 | 12.51 | 12.14 | 12.21 | 1,154,591 | -0.38(-3.01%) |
Nov 09, 2018 | 12.79 | 12.82 | 12.41 | 12.59 | 1,141,581 | -0.12(-0.96%) |
Nov 08, 2018 | 12.81 | 12.87 | 12.63 | 12.71 | 1,044,940 | +0.22(+1.76%) |
Nov 07, 2018 | 12.32 | 12.56 | 12.28 | 12.49 | 831,732 | +0.26(+2.11%) |
Nov 06, 2018 | 12.20 | 12.35 | 12.17 | 12.23 | 922,995 | -0.16(-1.29%) |
Nov 05, 2018 | 12.89 | 12.90 | 12.35 | 12.39 | 1,562,253 | +0.32(+2.64%) |
Nov 02, 2018 | 12.44 | 12.44 | 11.94 | 12.07 | 3,578,765 | -0.05(-0.44%) |