Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.72 | 13.44 | 12.64 | 13.28 | 95,630 | +0.56(+4.40%) |
Jan 30, 2019 | 12.48 | 12.92 | 12.04 | 12.72 | 106,600 | +0.56(+4.61%) |
Jan 29, 2019 | 12.76 | 12.76 | 11.92 | 12.16 | 149,234 | -0.56(-4.40%) |
Jan 28, 2019 | 13.00 | 13.20 | 12.40 | 12.72 | 81,648 | -0.40(-3.05%) |
Jan 25, 2019 | 12.64 | 13.64 | 12.52 | 13.12 | 118,400 | +0.64(+5.13%) |
Jan 24, 2019 | 12.28 | 12.56 | 12.00 | 12.48 | 68,118 | +0.12(+0.97%) |
Jan 23, 2019 | 12.28 | 12.60 | 11.80 | 12.36 | 124,048 | +0.16(+1.31%) |
Jan 22, 2019 | 12.88 | 12.88 | 12.16 | 12.20 | 92,410 | -0.68(-5.28%) |
Jan 18, 2019 | 13.08 | 13.16 | 12.80 | 12.88 | 131,950 | -0.16(-1.23%) |
Jan 17, 2019 | 13.40 | 13.84 | 12.84 | 13.04 | 94,063 | -0.48(-3.55%) |
Jan 16, 2019 | 13.52 | 14.16 | 13.32 | 13.52 | 81,140 | +0.04(+0.30%) |
Jan 15, 2019 | 13.32 | 14.00 | 12.44 | 13.48 | 138,059 | +0.28(+2.12%) |
Jan 14, 2019 | 14.12 | 14.24 | 13.16 | 13.20 | 129,210 | -0.92(-6.52%) |
Jan 11, 2019 | 13.96 | 14.48 | 13.96 | 14.12 | 94,225 | +0.08(+0.57%) |
Jan 10, 2019 | 14.08 | 14.44 | 13.68 | 14.04 | 108,599 | -0.16(-1.13%) |
Jan 09, 2019 | 13.64 | 14.76 | 13.28 | 14.20 | 341,597 | +0.64(+4.72%) |
Jan 08, 2019 | 13.92 | 14.28 | 13.08 | 13.56 | 154,348 | -0.24(-1.74%) |
Jan 07, 2019 | 13.08 | 14.56 | 13.08 | 13.80 | 507,426 | +0.80(+6.15%) |
Jan 04, 2019 | 12.56 | 13.64 | 12.52 | 13.00 | 216,250 | +0.56(+4.50%) |
Jan 03, 2019 | 12.08 | 13.00 | 11.56 | 12.44 | 206,145 | +0.32(+2.64%) |
Jan 02, 2019 | 11.28 | 12.38 | 11.08 | 12.12 | 325,527 | +0.64(+5.57%) |
Dec 31, 2018 | 12.20 | 12.48 | 11.00 | 11.48 | 264,850 | -0.60(-4.97%) |
Dec 28, 2018 | 11.28 | 12.68 | 11.28 | 12.08 | 375,825 | +0.88(+7.86%) |
Dec 27, 2018 | 11.24 | 12.40 | 10.12 | 11.20 | 456,250 | -0.24(-2.10%) |
Dec 26, 2018 | 10.76 | 12.20 | 10.56 | 11.44 | 441,221 | +1.04(+10.00%) |
Dec 24, 2018 | 9.840 | 10.68 | 9.800 | 10.40 | 217,675 | +0.80(+8.33%) |
Dec 21, 2018 | 12.28 | 12.28 | 9.440 | 9.600 | 551,275 | -2.48(-20.53%) |
Dec 20, 2018 | 12.00 | 12.52 | 11.84 | 12.08 | 277,091 | +0.28(+2.37%) |
Dec 19, 2018 | 12.56 | 12.76 | 11.52 | 11.80 | 272,101 | -0.88(-6.94%) |
Dec 18, 2018 | 14.00 | 14.00 | 12.48 | 12.68 | 344,327 | -1.16(-8.38%) |
Dec 17, 2018 | 14.12 | 14.32 | 12.24 | 13.84 | 482,558 | -0.64(-4.42%) |
Dec 14, 2018 | 14.40 | 15.32 | 14.36 | 14.48 | 500,025 | -0.36(-2.43%) |
Dec 13, 2018 | 14.64 | 15.68 | 13.48 | 14.84 | 2,245,465 | -2.00(-11.88%) |
Dec 12, 2018 | 18.44 | 18.68 | 16.40 | 16.84 | 1,004,984 | -3.56(-17.45%) |
Dec 11, 2018 | 21.32 | 21.32 | 19.80 | 20.40 | 374,136 | -0.56(-2.67%) |
Dec 10, 2018 | 22.72 | 24.00 | 18.60 | 20.96 | 3,462,511 | +0.28(+1.35%) |
Dec 07, 2018 | 21.12 | 21.96 | 19.84 | 20.68 | 233,250 | -0.56(-2.64%) |
Dec 06, 2018 | 18.00 | 21.32 | 17.80 | 21.24 | 287,272 | +3.16(+17.48%) |
Dec 04, 2018 | 19.96 | 20.56 | 18.04 | 18.08 | 264,125 | -1.60(-8.13%) |
Dec 03, 2018 | 19.00 | 20.68 | 18.80 | 19.68 | 201,327 | +1.00(+5.35%) |
Nov 30, 2018 | 18.36 | 18.80 | 17.92 | 18.68 | 87,075 | +0.20(+1.08%) |
Nov 29, 2018 | 16.84 | 19.08 | 16.80 | 18.48 | 204,469 | +1.68(+10.00%) |
Nov 28, 2018 | 16.52 | 17.12 | 16.36 | 16.80 | 171,762 | +0.32(+1.94%) |
Nov 27, 2018 | 17.00 | 17.16 | 16.12 | 16.48 | 141,762 | -0.52(-3.06%) |
Nov 26, 2018 | 17.60 | 17.64 | 16.76 | 17.00 | 179,977 | -0.40(-2.30%) |
Nov 23, 2018 | 17.32 | 18.04 | 17.00 | 17.40 | 58,100 | -0.16(-0.91%) |
Nov 21, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.20(+1.15%) | |
Nov 20, 2018 | 17.32 | 18.08 | 16.43 | 17.36 | 111,697 | -0.12(-0.69%) |
Nov 19, 2018 | 17.64 | 18.00 | 17.36 | 17.48 | 110,988 | -0.36(-2.02%) |
Nov 16, 2018 | 18.16 | 18.44 | 16.88 | 17.84 | 126,800 | -0.36(-1.98%) |
Nov 15, 2018 | 17.24 | 18.81 | 17.24 | 18.20 | 157,457 | +0.92(+5.32%) |
Nov 14, 2018 | 18.64 | 19.08 | 17.20 | 17.28 | 174,497 | -1.24(-6.70%) |
Nov 13, 2018 | 19.60 | 19.80 | 18.22 | 18.52 | 127,905 | -0.66(-3.44%) |
Nov 12, 2018 | 21.04 | 21.07 | 19.08 | 19.18 | 145,198 | -2.06(-9.70%) |
Nov 09, 2018 | 21.36 | 21.48 | 20.68 | 21.24 | 110,300 | -0.08(-0.38%) |
Nov 08, 2018 | 21.16 | 21.52 | 20.64 | 21.32 | 115,552 | +0.12(+0.57%) |
Nov 07, 2018 | 21.44 | 22.19 | 20.60 | 21.20 | 103,587 | -0.16(-0.75%) |
Nov 06, 2018 | 21.64 | 21.86 | 21.12 | 21.36 | 131,308 | -0.44(-2.02%) |
Nov 05, 2018 | 22.68 | 23.00 | 21.32 | 21.80 | 182,494 | -0.04(-0.18%) |
Nov 02, 2018 | 21.44 | 23.24 | 21.00 | 21.84 | 343,775 | +0.28(+1.30%) |