Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.29 | 14.44 | 14.29 | 14.44 | 32,140 | +0.29(+2.01%) |
Jan 30, 2019 | 13.88 | 14.24 | 13.82 | 14.15 | 15,782 | +0.21(+1.47%) |
Jan 29, 2019 | 13.91 | 13.99 | 13.91 | 13.95 | 28,490 | +0.19(+1.34%) |
Jan 28, 2019 | 13.71 | 13.76 | 13.64 | 13.76 | 47,354 | -0.03(-0.22%) |
Jan 25, 2019 | 13.76 | 13.85 | 13.74 | 13.79 | 24,000 | +0.51(+3.86%) |
Jan 24, 2019 | 13.20 | 13.32 | 13.14 | 13.28 | 28,768 | -0.10(-0.76%) |
Jan 23, 2019 | 13.42 | 13.44 | 13.27 | 13.38 | 22,252 | -0.09(-0.71%) |
Jan 22, 2019 | 13.47 | 13.53 | 13.40 | 13.47 | 35,749 | -0.37(-2.67%) |
Jan 18, 2019 | 13.82 | 13.89 | 13.74 | 13.85 | 32,900 | +0.29(+2.10%) |
Jan 17, 2019 | 13.46 | 13.75 | 13.43 | 13.56 | 26,882 | -0.01(-0.07%) |
Jan 16, 2019 | 13.59 | 13.59 | 13.45 | 13.57 | 45,686 | +0.04(+0.26%) |
Jan 15, 2019 | 13.45 | 13.57 | 13.45 | 13.54 | 43,552 | +0.13(+1.01%) |
Jan 14, 2019 | 13.48 | 13.53 | 13.40 | 13.40 | 106,813 | -0.12(-0.85%) |
Jan 11, 2019 | 13.43 | 13.59 | 13.37 | 13.52 | 29,100 | -0.12(-0.88%) |
Jan 10, 2019 | 13.52 | 13.66 | 13.48 | 13.63 | 42,481 | -0.04(-0.33%) |
Jan 09, 2019 | 13.75 | 13.75 | 13.63 | 13.68 | 20,892 | +0.05(+0.40%) |
Jan 08, 2019 | 13.70 | 13.70 | 13.49 | 13.62 | 95,218 | +0.38(+2.83%) |
Jan 07, 2019 | 13.14 | 13.28 | 13.08 | 13.25 | 48,098 | -0.03(-0.19%) |
Jan 04, 2019 | 12.98 | 13.31 | 12.98 | 13.28 | 28,300 | +0.72(+5.73%) |
Jan 03, 2019 | 12.64 | 12.70 | 12.50 | 12.55 | 60,837 | -0.28(-2.14%) |
Jan 02, 2019 | 12.75 | 12.89 | 12.74 | 12.83 | 36,378 | -0.20(-1.53%) |
Dec 31, 2018 | 12.81 | 13.16 | 12.81 | 13.03 | 172,500 | +0.09(+0.70%) |
Dec 28, 2018 | 12.94 | 12.98 | 12.79 | 12.94 | 88,700 | +0.12(+0.94%) |
Dec 27, 2018 | 12.58 | 12.83 | 12.48 | 12.82 | 113,243 | +0.33(+2.64%) |
Dec 26, 2018 | 12.56 | 12.64 | 12.06 | 12.49 | 67,869 | +0.21(+1.71%) |
Dec 24, 2018 | 12.51 | 12.51 | 12.21 | 12.28 | 38,800 | -0.17(-1.33%) |
Dec 21, 2018 | 12.72 | 12.73 | 12.40 | 12.45 | 62,700 | -0.32(-2.55%) |
Dec 20, 2018 | 12.90 | 12.91 | 12.71 | 12.77 | 54,472 | -0.03(-0.20%) |
Dec 19, 2018 | 13.02 | 13.12 | 12.68 | 12.79 | 48,102 | -0.12(-0.97%) |
Dec 18, 2018 | 12.92 | 12.98 | 12.80 | 12.92 | 127,841 | +0.28(+2.22%) |
Dec 17, 2018 | 12.83 | 12.92 | 12.63 | 12.64 | 139,097 | -0.21(-1.63%) |
Dec 14, 2018 | 12.88 | 13.00 | 12.85 | 12.85 | 51,500 | -0.10(-0.77%) |
Dec 13, 2018 | 13.04 | 13.05 | 12.91 | 12.95 | 59,864 | -0.05(-0.38%) |
Dec 12, 2018 | 13.02 | 13.14 | 12.97 | 13.00 | 54,818 | +0.20(+1.52%) |
Dec 11, 2018 | 12.97 | 12.97 | 12.71 | 12.80 | 190,480 | +0.03(+0.20%) |
Dec 10, 2018 | 12.72 | 12.80 | 12.55 | 12.78 | 202,627 | +0.00(+0.04%) |
Dec 07, 2018 | 13.11 | 13.14 | 12.74 | 12.78 | 51,700 | -0.48(-3.66%) |
Dec 06, 2018 | 13.07 | 13.26 | 12.95 | 13.26 | 55,130 | -0.38(-2.82%) |
Dec 04, 2018 | 14.24 | 14.24 | 13.61 | 13.64 | 63,600 | -0.93(-6.35%) |
Dec 03, 2018 | 14.62 | 14.62 | 14.47 | 14.57 | 32,617 | +0.68(+4.86%) |
Nov 30, 2018 | 13.78 | 13.93 | 13.78 | 13.89 | 26,100 | -0.07(-0.50%) |
Nov 29, 2018 | 13.92 | 14.00 | 13.90 | 13.96 | 22,420 | -0.02(-0.14%) |
Nov 28, 2018 | 13.81 | 14.00 | 13.66 | 13.98 | 42,027 | +0.30(+2.23%) |
Nov 27, 2018 | 13.77 | 13.77 | 13.63 | 13.68 | 115,309 | -0.14(-1.05%) |
Nov 26, 2018 | 13.76 | 13.85 | 13.76 | 13.82 | 27,256 | +0.35(+2.64%) |
Nov 23, 2018 | 13.41 | 13.54 | 13.41 | 13.47 | 113,000 | -0.32(-2.32%) |
Nov 21, 2018 | 13.79 | 13.79 | 13.79 | 0 | +0.35(+2.64%) | |
Nov 20, 2018 | 13.45 | 13.57 | 13.33 | 13.44 | 95,564 | -0.35(-2.57%) |
Nov 19, 2018 | 13.99 | 14.02 | 13.76 | 13.79 | 24,638 | -0.42(-2.96%) |
Nov 16, 2018 | 14.17 | 14.27 | 14.15 | 14.21 | 24,400 | -0.07(-0.49%) |
Nov 15, 2018 | 14.16 | 14.32 | 14.08 | 14.28 | 29,101 | +0.00(+0.00%) |
Nov 14, 2018 | 14.37 | 14.42 | 14.18 | 14.28 | 29,840 | -0.16(-1.11%) |
Nov 13, 2018 | 14.57 | 14.59 | 14.38 | 14.44 | 56,342 | -0.21(-1.40%) |
Nov 12, 2018 | 14.68 | 14.76 | 14.60 | 14.64 | 41,994 | -0.22(-1.51%) |
Nov 09, 2018 | 14.92 | 14.94 | 14.80 | 14.87 | 24,200 | -0.28(-1.85%) |
Nov 08, 2018 | 15.33 | 15.35 | 15.12 | 15.15 | 38,716 | -0.14(-0.95%) |
Nov 07, 2018 | 15.25 | 15.31 | 15.18 | 15.29 | 30,350 | +0.12(+0.76%) |
Nov 06, 2018 | 15.13 | 15.18 | 15.04 | 15.18 | 50,637 | +0.05(+0.36%) |
Nov 05, 2018 | 15.13 | 15.19 | 15.02 | 15.12 | 21,732 | -0.16(-1.08%) |
Nov 02, 2018 | 15.37 | 15.49 | 15.17 | 15.29 | 38,600 | +0.31(+2.10%) |