Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.34 | 14.65 | 14.34 | 14.51 | 65,430 | +0.14(+0.97%) |
Jan 30, 2019 | 14.22 | 14.38 | 14.13 | 14.37 | 85,083 | +0.16(+1.13%) |
Jan 29, 2019 | 14.31 | 14.43 | 14.19 | 14.21 | 57,412 | -0.10(-0.70%) |
Jan 28, 2019 | 14.48 | 14.55 | 14.29 | 14.31 | 102,640 | -0.24(-1.65%) |
Jan 25, 2019 | 14.72 | 14.80 | 14.54 | 14.55 | 90,300 | -0.11(-0.75%) |
Jan 24, 2019 | 14.59 | 14.92 | 14.57 | 14.66 | 121,742 | +0.05(+0.34%) |
Jan 23, 2019 | 14.68 | 14.83 | 14.56 | 14.61 | 93,133 | -0.02(-0.14%) |
Jan 22, 2019 | 14.64 | 14.83 | 14.44 | 14.63 | 144,106 | -0.09(-0.61%) |
Jan 18, 2019 | 14.77 | 14.99 | 14.62 | 14.72 | 142,600 | -0.02(-0.14%) |
Jan 17, 2019 | 14.19 | 14.79 | 14.19 | 14.74 | 184,834 | +0.50(+3.51%) |
Jan 16, 2019 | 14.63 | 14.67 | 14.11 | 14.24 | 133,528 | -0.35(-2.40%) |
Jan 15, 2019 | 14.34 | 14.73 | 14.24 | 14.59 | 132,222 | +0.21(+1.46%) |
Jan 14, 2019 | 13.76 | 14.46 | 13.65 | 14.38 | 317,184 | +0.58(+4.20%) |
Jan 11, 2019 | 13.68 | 13.86 | 13.59 | 13.80 | 88,100 | +0.04(+0.29%) |
Jan 10, 2019 | 13.97 | 14.05 | 13.64 | 13.76 | 78,863 | -0.31(-2.20%) |
Jan 09, 2019 | 13.78 | 14.17 | 13.64 | 14.07 | 188,055 | +0.29(+2.10%) |
Jan 08, 2019 | 13.69 | 13.94 | 13.43 | 13.78 | 353,071 | +0.21(+1.55%) |
Jan 07, 2019 | 13.25 | 13.85 | 13.14 | 13.57 | 448,047 | +0.34(+2.57%) |
Jan 04, 2019 | 13.75 | 13.84 | 13.23 | 13.23 | 428,800 | -0.40(-2.93%) |
Jan 03, 2019 | 13.45 | 13.68 | 13.34 | 13.63 | 196,523 | +0.09(+0.66%) |
Jan 02, 2019 | 13.05 | 13.56 | 13.04 | 13.54 | 171,117 | +0.31(+2.34%) |
Dec 31, 2018 | 13.46 | 13.58 | 13.16 | 13.23 | 207,700 | -0.16(-1.19%) |
Dec 28, 2018 | 13.49 | 13.70 | 13.25 | 13.39 | 176,100 | -0.11(-0.81%) |
Dec 27, 2018 | 13.40 | 13.50 | 12.98 | 13.50 | 182,448 | -0.05(-0.37%) |
Dec 26, 2018 | 13.19 | 13.57 | 13.01 | 13.55 | 187,932 | +0.45(+3.44%) |
Dec 24, 2018 | 13.02 | 13.35 | 12.98 | 13.10 | 190,800 | +0.00(+0.00%) |
Dec 21, 2018 | 13.80 | 13.84 | 13.10 | 13.10 | 497,300 | -0.71(-5.14%) |
Dec 20, 2018 | 14.03 | 14.13 | 13.65 | 13.81 | 393,937 | -0.14(-1.00%) |
Dec 19, 2018 | 14.04 | 14.19 | 13.84 | 13.95 | 207,014 | -0.04(-0.29%) |
Dec 18, 2018 | 14.28 | 14.33 | 13.90 | 13.99 | 314,730 | -0.20(-1.41%) |
Dec 17, 2018 | 14.06 | 14.67 | 13.96 | 14.19 | 372,203 | +0.12(+0.85%) |
Dec 14, 2018 | 13.95 | 14.42 | 13.95 | 14.07 | 318,500 | +0.07(+0.50%) |
Dec 13, 2018 | 14.00 | 14.26 | 13.98 | 14.00 | 447,974 | +0.10(+0.72%) |
Dec 12, 2018 | 14.69 | 14.73 | 13.88 | 13.90 | 251,965 | -0.68(-4.66%) |
Dec 11, 2018 | 14.81 | 14.86 | 14.46 | 14.58 | 197,200 | -0.08(-0.55%) |
Dec 10, 2018 | 14.21 | 14.72 | 14.21 | 14.66 | 259,652 | +0.49(+3.46%) |
Dec 07, 2018 | 14.58 | 14.62 | 14.01 | 14.17 | 174,000 | -0.44(-3.01%) |
Dec 06, 2018 | 13.60 | 14.64 | 13.57 | 14.61 | 522,342 | +0.87(+6.33%) |
Dec 04, 2018 | 13.71 | 14.13 | 13.65 | 13.74 | 418,100 | -0.02(-0.15%) |
Dec 03, 2018 | 13.76 | 13.91 | 13.57 | 13.76 | 370,308 | +0.03(+0.22%) |
Nov 30, 2018 | 13.73 | 13.95 | 13.66 | 13.73 | 246,600 | +0.04(+0.29%) |
Nov 29, 2018 | 13.74 | 13.86 | 13.66 | 13.69 | 242,597 | -0.06(-0.44%) |
Nov 28, 2018 | 13.56 | 13.80 | 13.52 | 13.75 | 247,878 | +0.27(+2.00%) |
Nov 27, 2018 | 13.66 | 13.67 | 13.48 | 13.48 | 180,121 | -0.20(-1.46%) |
Nov 26, 2018 | 13.81 | 13.94 | 13.58 | 13.68 | 362,798 | -0.04(-0.29%) |
Nov 23, 2018 | 13.64 | 14.01 | 13.56 | 13.72 | 61,400 | -0.05(-0.36%) |
Nov 21, 2018 | 13.77 | 13.77 | 13.77 | 0 | +0.21(+1.55%) | |
Nov 20, 2018 | 13.46 | 13.77 | 13.39 | 13.56 | 233,803 | -0.06(-0.44%) |
Nov 19, 2018 | 14.00 | 14.00 | 13.57 | 13.62 | 290,243 | -0.34(-2.44%) |
Nov 16, 2018 | 13.88 | 14.00 | 13.75 | 13.96 | 185,300 | -0.02(-0.14%) |
Nov 15, 2018 | 13.74 | 14.03 | 13.65 | 13.98 | 185,100 | +0.18(+1.30%) |
Nov 14, 2018 | 13.90 | 14.18 | 13.69 | 13.80 | 245,948 | -0.05(-0.36%) |
Nov 13, 2018 | 13.92 | 14.12 | 13.75 | 13.85 | 325,061 | -0.08(-0.57%) |
Nov 12, 2018 | 14.21 | 14.21 | 13.64 | 13.93 | 382,714 | -0.36(-2.52%) |
Nov 09, 2018 | 13.92 | 14.35 | 13.83 | 14.29 | 256,100 | +0.34(+2.44%) |
Nov 08, 2018 | 13.45 | 14.15 | 13.36 | 13.95 | 437,854 | +0.53(+3.95%) |
Nov 07, 2018 | 13.50 | 13.62 | 12.60 | 13.42 | 939,676 | -1.53(-10.23%) |
Nov 06, 2018 | 15.07 | 15.28 | 14.94 | 14.95 | 231,846 | -0.19(-1.25%) |
Nov 05, 2018 | 15.10 | 15.20 | 14.87 | 15.14 | 130,172 | +0.02(+0.13%) |
Nov 02, 2018 | 15.41 | 15.54 | 15.10 | 15.12 | 140,500 | -0.25(-1.63%) |