Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.65 | 15.00 | 12.65 | 14.70 | 11,014 | +1.95(+15.26%) |
Jan 30, 2019 | 12.89 | 13.12 | 12.60 | 12.75 | 4,660 | -0.15(-1.16%) |
Jan 29, 2019 | 12.90 | 13.20 | 12.33 | 12.90 | 7,479 | +0.15(+1.16%) |
Jan 28, 2019 | 13.05 | 13.20 | 12.60 | 12.75 | 4,157 | -0.30(-2.29%) |
Jan 25, 2019 | 13.05 | 13.20 | 12.90 | 13.05 | 4,660 | +0.08(+0.64%) |
Jan 24, 2019 | 12.57 | 13.20 | 12.45 | 12.97 | 3,351 | +0.07(+0.52%) |
Jan 23, 2019 | 12.75 | 13.05 | 12.45 | 12.90 | 4,216 | +0.29(+2.33%) |
Jan 22, 2019 | 12.63 | 13.03 | 12.00 | 12.61 | 3,988 | -0.14(-1.13%) |
Jan 18, 2019 | 12.45 | 13.05 | 12.15 | 12.75 | 7,853 | +0.38(+3.11%) |
Jan 17, 2019 | 12.60 | 13.20 | 12.15 | 12.37 | 5,776 | -0.08(-0.67%) |
Jan 16, 2019 | 13.48 | 13.48 | 12.32 | 12.45 | 4,907 | -0.30(-2.35%) |
Jan 15, 2019 | 12.40 | 12.79 | 12.40 | 12.75 | 4,610 | +0.44(+3.57%) |
Jan 14, 2019 | 13.65 | 13.65 | 11.74 | 12.31 | 13,532 | -0.74(-5.67%) |
Jan 11, 2019 | 13.20 | 13.20 | 12.45 | 13.05 | 3,853 | -0.15(-1.14%) |
Jan 10, 2019 | 13.50 | 14.14 | 13.05 | 13.20 | 5,675 | +0.00(+0.00%) |
Jan 09, 2019 | 13.50 | 13.72 | 12.45 | 13.20 | 7,096 | +0.00(+0.00%) |
Jan 08, 2019 | 13.46 | 13.75 | 13.18 | 13.20 | 7,708 | -0.06(-0.45%) |
Jan 07, 2019 | 13.50 | 14.59 | 13.26 | 13.26 | 6,926 | -0.24(-1.78%) |
Jan 04, 2019 | 13.88 | 14.27 | 12.96 | 13.50 | 1,626 | +0.00(+0.00%) |
Jan 03, 2019 | 12.75 | 14.10 | 12.75 | 13.50 | 3,246 | +0.75(+5.88%) |
Jan 02, 2019 | 11.40 | 12.75 | 10.80 | 12.75 | 6,085 | +1.98(+18.38%) |
Dec 31, 2018 | 11.25 | 12.22 | 10.77 | 10.77 | 24,380 | -0.48(-4.27%) |
Dec 28, 2018 | 11.70 | 12.45 | 11.25 | 11.25 | 25,800 | -0.45(-3.82%) |
Dec 27, 2018 | 11.84 | 12.45 | 11.55 | 11.70 | 11,572 | -0.30(-2.53%) |
Dec 26, 2018 | 12.45 | 12.90 | 12.00 | 12.00 | 3,711 | -0.45(-3.61%) |
Dec 24, 2018 | 12.90 | 12.90 | 12.45 | 12.45 | 4,606 | -0.45(-3.49%) |
Dec 21, 2018 | 13.35 | 13.50 | 12.75 | 12.90 | 7,300 | +0.15(+1.18%) |
Dec 20, 2018 | 13.50 | 13.57 | 12.75 | 12.75 | 6,698 | -0.77(-5.70%) |
Dec 19, 2018 | 13.65 | 14.12 | 13.20 | 13.52 | 2,534 | -0.13(-0.95%) |
Dec 18, 2018 | 14.70 | 14.70 | 13.65 | 13.65 | 3,298 | -0.45(-3.19%) |
Dec 17, 2018 | 14.55 | 15.15 | 13.95 | 14.10 | 5,232 | -0.60(-4.08%) |
Dec 14, 2018 | 15.00 | 15.15 | 14.40 | 14.70 | 2,413 | -0.30(-2.00%) |
Dec 13, 2018 | 15.15 | 15.15 | 14.78 | 15.00 | 708 | +0.30(+2.04%) |
Dec 12, 2018 | 15.15 | 15.15 | 14.40 | 14.70 | 1,740 | -0.00(-0.01%) |
Dec 11, 2018 | 14.55 | 15.30 | 14.55 | 14.70 | 16,063 | -0.30(-1.99%) |
Dec 10, 2018 | 15.75 | 15.75 | 14.85 | 15.00 | 1,095 | +0.30(+2.04%) |
Dec 07, 2018 | 14.55 | 15.60 | 14.55 | 14.70 | 1,420 | -0.23(-1.51%) |
Dec 06, 2018 | 14.77 | 15.00 | 14.49 | 14.93 | 7,894 | -0.22(-1.49%) |
Dec 04, 2018 | 15.45 | 15.60 | 15.00 | 15.15 | 14,386 | -0.30(-1.94%) |
Dec 03, 2018 | 15.60 | 15.75 | 15.00 | 15.45 | 1,719 | +0.15(+0.98%) |
Nov 30, 2018 | 14.70 | 15.60 | 14.55 | 15.30 | 4,406 | +0.45(+3.03%) |
Nov 29, 2018 | 14.85 | 15.00 | 14.70 | 14.85 | 4,231 | -0.15(-1.00%) |
Nov 28, 2018 | 14.70 | 15.60 | 14.70 | 15.00 | 6,786 | -0.15(-0.99%) |
Nov 27, 2018 | 15.30 | 15.60 | 14.58 | 15.15 | 9,049 | +0.45(+3.06%) |
Nov 26, 2018 | 15.00 | 15.30 | 14.70 | 14.70 | 2,290 | -0.30(-2.00%) |
Nov 23, 2018 | 14.85 | 15.00 | 14.70 | 15.00 | 753 | +0.00(+0.00%) |
Nov 21, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.03(+0.20%) | |
Nov 20, 2018 | 15.30 | 15.62 | 14.70 | 14.97 | 2,130 | -0.78(-4.95%) |
Nov 19, 2018 | 15.30 | 15.75 | 15.15 | 15.75 | 1,433 | +0.60(+3.96%) |
Nov 16, 2018 | 15.30 | 15.45 | 15.15 | 15.15 | 946 | +0.15(+1.00%) |
Nov 15, 2018 | 14.79 | 15.00 | 14.60 | 15.00 | 492 | +0.00(+0.00%) |
Nov 14, 2018 | 15.15 | 15.45 | 14.70 | 15.00 | 4,509 | -0.30(-1.96%) |
Nov 13, 2018 | 15.15 | 15.67 | 14.85 | 15.30 | 2,304 | +0.30(+2.00%) |
Nov 12, 2018 | 16.20 | 16.50 | 14.70 | 15.00 | 6,828 | -1.20(-7.41%) |
Nov 09, 2018 | 16.50 | 16.80 | 15.75 | 16.20 | 2,426 | -0.30(-1.82%) |
Nov 08, 2018 | 16.95 | 16.95 | 15.30 | 16.50 | 1,602 | -0.30(-1.79%) |
Nov 07, 2018 | 16.65 | 16.80 | 15.90 | 16.80 | 7,899 | +0.45(+2.75%) |
Nov 06, 2018 | 15.00 | 17.25 | 15.00 | 16.35 | 10,304 | +0.00(+0.00%) |
Nov 05, 2018 | 16.50 | 16.80 | 15.30 | 16.35 | 12,244 | +0.00(+0.00%) |
Nov 02, 2018 | 15.75 | 16.50 | 15.68 | 16.35 | 6,986 | +0.45(+2.83%) |