Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.22 | 15.51 | 14.77 | 15.49 | 1,244,859 | +0.29(+1.91%) |
Jan 30, 2019 | 15.65 | 15.71 | 15.05 | 15.20 | 823,804 | -0.16(-1.04%) |
Jan 29, 2019 | 15.00 | 15.57 | 14.89 | 15.36 | 2,482,672 | +1.06(+7.41%) |
Jan 28, 2019 | 14.09 | 14.55 | 13.76 | 14.30 | 964,117 | +0.01(+0.07%) |
Jan 25, 2019 | 13.91 | 14.43 | 13.79 | 14.29 | 1,161,000 | +0.42(+3.03%) |
Jan 24, 2019 | 13.29 | 13.90 | 13.00 | 13.87 | 853,888 | +0.58(+4.36%) |
Jan 23, 2019 | 13.35 | 13.44 | 12.89 | 13.29 | 452,017 | +0.05(+0.38%) |
Jan 22, 2019 | 13.95 | 14.00 | 13.13 | 13.24 | 886,792 | -1.06(-7.41%) |
Jan 18, 2019 | 14.41 | 14.58 | 13.99 | 14.30 | 863,900 | -0.06(-0.42%) |
Jan 17, 2019 | 13.75 | 14.46 | 13.64 | 14.36 | 587,960 | +0.48(+3.46%) |
Jan 16, 2019 | 14.12 | 14.34 | 13.74 | 13.88 | 573,202 | -0.32(-2.25%) |
Jan 15, 2019 | 13.72 | 14.33 | 13.61 | 14.20 | 564,736 | +0.50(+3.65%) |
Jan 14, 2019 | 13.70 | 13.80 | 13.47 | 13.70 | 357,195 | -0.12(-0.87%) |
Jan 11, 2019 | 14.00 | 14.08 | 13.53 | 13.82 | 316,800 | -0.29(-2.06%) |
Jan 10, 2019 | 13.95 | 14.21 | 13.68 | 14.11 | 462,814 | -0.01(-0.07%) |
Jan 09, 2019 | 14.06 | 14.34 | 13.78 | 14.12 | 652,738 | +0.07(+0.50%) |
Jan 08, 2019 | 13.65 | 14.10 | 13.48 | 14.05 | 457,407 | +0.43(+3.16%) |
Jan 07, 2019 | 13.23 | 13.68 | 12.91 | 13.62 | 545,007 | +0.33(+2.48%) |
Jan 04, 2019 | 13.16 | 13.44 | 12.76 | 13.29 | 495,900 | +0.61(+4.81%) |
Jan 03, 2019 | 13.20 | 13.29 | 12.50 | 12.68 | 517,348 | -0.69(-5.16%) |
Jan 02, 2019 | 13.18 | 13.45 | 12.88 | 13.37 | 644,923 | -0.05(-0.37%) |
Dec 31, 2018 | 13.39 | 13.62 | 12.81 | 13.42 | 1,256,500 | +0.15(+1.13%) |
Dec 28, 2018 | 13.24 | 13.63 | 12.54 | 13.27 | 872,900 | +0.08(+0.61%) |
Dec 27, 2018 | 13.03 | 13.25 | 12.27 | 13.19 | 892,549 | -0.07(-0.53%) |
Dec 26, 2018 | 12.97 | 13.30 | 12.61 | 13.26 | 1,099,967 | +0.64(+5.07%) |
Dec 24, 2018 | 12.20 | 12.76 | 11.83 | 12.62 | 1,003,200 | +0.35(+2.85%) |
Dec 21, 2018 | 12.97 | 12.97 | 11.80 | 12.27 | 5,041,100 | -0.78(-5.98%) |
Dec 20, 2018 | 13.09 | 13.56 | 12.51 | 13.05 | 1,324,643 | -0.19(-1.44%) |
Dec 19, 2018 | 13.61 | 13.86 | 13.10 | 13.24 | 1,396,377 | -0.44(-3.22%) |
Dec 18, 2018 | 13.78 | 13.90 | 13.52 | 13.68 | 1,039,265 | +0.10(+0.74%) |
Dec 17, 2018 | 14.05 | 14.06 | 13.43 | 13.58 | 1,410,850 | -0.57(-4.03%) |
Dec 14, 2018 | 14.18 | 14.86 | 13.84 | 14.15 | 940,100 | -0.23(-1.60%) |
Dec 13, 2018 | 15.23 | 15.24 | 14.23 | 14.38 | 1,547,081 | -0.95(-6.20%) |
Dec 12, 2018 | 14.59 | 15.51 | 14.57 | 15.33 | 1,546,014 | +0.83(+5.72%) |
Dec 11, 2018 | 15.06 | 15.10 | 14.30 | 14.50 | 1,268,569 | -0.72(-4.73%) |
Dec 10, 2018 | 14.94 | 15.38 | 14.00 | 15.22 | 1,029,863 | +0.28(+1.87%) |
Dec 07, 2018 | 15.39 | 15.44 | 14.71 | 14.94 | 596,600 | -0.48(-3.11%) |
Dec 06, 2018 | 15.00 | 15.45 | 14.54 | 15.42 | 1,061,618 | -0.01(-0.06%) |
Dec 04, 2018 | 16.38 | 16.39 | 15.31 | 15.43 | 2,056,200 | -1.27(-7.60%) |
Dec 03, 2018 | 16.46 | 16.76 | 16.27 | 16.70 | 703,695 | +0.41(+2.52%) |
Nov 30, 2018 | 16.38 | 16.45 | 15.97 | 16.29 | 550,500 | -0.02(-0.12%) |
Nov 29, 2018 | 16.50 | 17.00 | 15.36 | 16.31 | 918,524 | -0.45(-2.68%) |
Nov 28, 2018 | 16.77 | 16.97 | 16.50 | 16.76 | 452,141 | +0.13(+0.78%) |
Nov 27, 2018 | 16.55 | 16.93 | 16.32 | 16.63 | 358,419 | -0.10(-0.60%) |
Nov 26, 2018 | 17.20 | 17.20 | 16.14 | 16.73 | 456,972 | -0.19(-1.12%) |
Nov 23, 2018 | 16.40 | 17.25 | 16.40 | 16.92 | 281,900 | +0.52(+3.17%) |
Nov 21, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.34(-2.03%) | |
Nov 20, 2018 | 16.67 | 16.85 | 16.05 | 16.74 | 750,819 | +0.42(+2.57%) |
Nov 19, 2018 | 17.53 | 17.53 | 16.16 | 16.32 | 768,862 | -1.32(-7.48%) |
Nov 16, 2018 | 16.77 | 17.66 | 16.33 | 17.64 | 961,800 | +0.79(+4.69%) |
Nov 15, 2018 | 16.20 | 16.85 | 15.82 | 16.85 | 504,212 | +0.47(+2.87%) |
Nov 14, 2018 | 16.17 | 16.50 | 16.01 | 16.38 | 453,532 | +0.41(+2.57%) |
Nov 13, 2018 | 16.00 | 16.49 | 15.84 | 15.97 | 339,046 | +0.08(+0.50%) |
Nov 12, 2018 | 15.70 | 16.20 | 15.20 | 15.89 | 604,150 | +0.19(+1.21%) |
Nov 09, 2018 | 16.61 | 16.97 | 15.42 | 15.70 | 689,800 | -1.05(-6.27%) |
Nov 08, 2018 | 16.09 | 17.02 | 16.00 | 16.75 | 578,423 | -0.15(-0.89%) |
Nov 07, 2018 | 16.51 | 17.25 | 16.51 | 16.90 | 769,266 | +0.45(+2.74%) |
Nov 06, 2018 | 16.27 | 16.92 | 16.26 | 16.45 | 952,123 | +0.13(+0.80%) |
Nov 05, 2018 | 16.31 | 16.48 | 15.93 | 16.32 | 516,891 | +0.00(+0.00%) |
Nov 02, 2018 | 16.85 | 16.96 | 16.30 | 16.32 | 522,800 | -0.43(-2.57%) |