Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.31 | 15.31 | 14.96 | 15.02 | 280,884 | -0.20(-1.31%) |
Jan 30, 2019 | 15.00 | 15.22 | 14.67 | 15.22 | 196,330 | +0.24(+1.60%) |
Jan 29, 2019 | 15.00 | 15.13 | 14.81 | 14.98 | 214,641 | -0.05(-0.33%) |
Jan 28, 2019 | 14.97 | 15.05 | 14.65 | 15.03 | 461,630 | +0.03(+0.20%) |
Jan 25, 2019 | 14.56 | 15.07 | 14.34 | 15.00 | 408,300 | +0.45(+3.09%) |
Jan 24, 2019 | 14.37 | 14.98 | 14.23 | 14.55 | 605,831 | +0.18(+1.25%) |
Jan 23, 2019 | 14.23 | 14.46 | 13.92 | 14.37 | 319,579 | +0.26(+1.84%) |
Jan 22, 2019 | 14.08 | 14.35 | 13.91 | 14.11 | 287,775 | -0.08(-0.56%) |
Jan 18, 2019 | 14.12 | 14.48 | 14.03 | 14.19 | 217,700 | -0.02(-0.14%) |
Jan 17, 2019 | 14.10 | 14.34 | 13.93 | 14.21 | 147,694 | -0.04(-0.28%) |
Jan 16, 2019 | 13.90 | 14.48 | 13.84 | 14.25 | 414,757 | +0.44(+3.19%) |
Jan 15, 2019 | 14.01 | 14.01 | 13.41 | 13.81 | 609,676 | -0.08(-0.58%) |
Jan 14, 2019 | 13.77 | 13.99 | 13.46 | 13.89 | 197,612 | -0.01(-0.07%) |
Jan 11, 2019 | 13.50 | 13.95 | 13.42 | 13.90 | 321,300 | +0.32(+2.36%) |
Jan 10, 2019 | 13.51 | 13.73 | 13.26 | 13.58 | 218,411 | -0.03(-0.22%) |
Jan 09, 2019 | 13.53 | 13.68 | 13.34 | 13.61 | 278,708 | +0.20(+1.49%) |
Jan 08, 2019 | 13.38 | 13.62 | 13.24 | 13.41 | 425,201 | +0.14(+1.06%) |
Jan 07, 2019 | 13.36 | 13.36 | 13.12 | 13.27 | 329,549 | +0.06(+0.45%) |
Jan 04, 2019 | 12.72 | 13.35 | 12.66 | 13.21 | 335,500 | +0.39(+3.04%) |
Jan 03, 2019 | 12.69 | 12.87 | 12.31 | 12.82 | 322,506 | +0.12(+0.94%) |
Jan 02, 2019 | 12.42 | 12.75 | 11.98 | 12.70 | 488,190 | +0.29(+2.34%) |
Dec 31, 2018 | 12.48 | 12.72 | 12.22 | 12.41 | 211,600 | +0.04(+0.32%) |
Dec 28, 2018 | 12.28 | 12.53 | 12.28 | 12.37 | 444,300 | +0.12(+0.98%) |
Dec 27, 2018 | 11.55 | 12.26 | 11.51 | 12.25 | 703,837 | +0.05(+0.41%) |
Dec 26, 2018 | 11.70 | 12.21 | 11.52 | 12.20 | 477,381 | +0.65(+5.63%) |
Dec 24, 2018 | 11.63 | 11.76 | 11.11 | 11.55 | 764,600 | -0.09(-0.77%) |
Dec 21, 2018 | 12.28 | 12.49 | 11.59 | 11.64 | 1,058,200 | -0.65(-5.29%) |
Dec 20, 2018 | 12.99 | 12.99 | 11.90 | 12.29 | 1,518,391 | -0.84(-6.40%) |
Dec 19, 2018 | 13.79 | 13.86 | 13.05 | 13.13 | 414,960 | -0.66(-4.79%) |
Dec 18, 2018 | 13.77 | 13.98 | 13.48 | 13.79 | 178,835 | -0.02(-0.14%) |
Dec 17, 2018 | 14.05 | 14.08 | 13.72 | 13.81 | 138,903 | -0.32(-2.26%) |
Dec 14, 2018 | 13.74 | 14.30 | 13.74 | 14.13 | 313,000 | +0.20(+1.44%) |
Dec 13, 2018 | 13.83 | 14.04 | 13.75 | 13.93 | 283,906 | +0.18(+1.31%) |
Dec 12, 2018 | 14.15 | 14.37 | 13.64 | 13.75 | 254,856 | -0.18(-1.29%) |
Dec 11, 2018 | 13.85 | 14.07 | 13.61 | 13.93 | 289,124 | +0.22(+1.60%) |
Dec 10, 2018 | 14.12 | 14.35 | 13.54 | 13.71 | 246,851 | -0.50(-3.52%) |
Dec 07, 2018 | 14.52 | 14.61 | 14.01 | 14.21 | 237,100 | -0.29(-2.00%) |
Dec 06, 2018 | 14.23 | 14.56 | 14.06 | 14.50 | 257,489 | -0.03(-0.21%) |
Dec 04, 2018 | 15.18 | 15.32 | 14.38 | 14.53 | 387,100 | -0.70(-4.60%) |
Dec 03, 2018 | 15.22 | 15.31 | 14.89 | 15.23 | 464,940 | +0.29(+1.94%) |
Nov 30, 2018 | 15.21 | 15.32 | 14.58 | 14.94 | 627,400 | -0.31(-2.03%) |
Nov 29, 2018 | 15.17 | 15.54 | 14.92 | 15.25 | 148,796 | +0.01(+0.07%) |
Nov 28, 2018 | 14.79 | 15.26 | 14.66 | 15.24 | 77,122 | +0.53(+3.60%) |
Nov 27, 2018 | 14.78 | 15.05 | 14.54 | 14.71 | 149,898 | -0.11(-0.74%) |
Nov 26, 2018 | 15.03 | 15.34 | 14.51 | 14.82 | 334,332 | -0.17(-1.13%) |
Nov 23, 2018 | 15.00 | 15.20 | 14.76 | 14.99 | 38,400 | -0.15(-0.99%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.11(+0.73%) | |
Nov 20, 2018 | 14.69 | 15.27 | 14.56 | 15.03 | 235,141 | +0.11(+0.74%) |
Nov 19, 2018 | 15.58 | 15.71 | 14.78 | 14.92 | 284,132 | -0.78(-4.97%) |
Nov 16, 2018 | 15.83 | 15.97 | 15.32 | 15.70 | 130,700 | -0.15(-0.95%) |
Nov 15, 2018 | 15.98 | 16.21 | 15.62 | 15.85 | 165,627 | -0.23(-1.43%) |
Nov 14, 2018 | 16.23 | 16.43 | 15.90 | 16.08 | 127,744 | -0.05(-0.31%) |
Nov 13, 2018 | 15.97 | 16.30 | 15.88 | 16.13 | 194,749 | -0.06(-0.37%) |
Nov 12, 2018 | 15.59 | 16.38 | 15.37 | 16.19 | 210,526 | +0.46(+2.92%) |
Nov 09, 2018 | 15.70 | 16.45 | 14.71 | 15.73 | 498,800 | -0.18(-1.13%) |
Nov 08, 2018 | 15.00 | 16.78 | 14.70 | 15.91 | 552,490 | -0.74(-4.44%) |
Nov 07, 2018 | 16.69 | 16.85 | 16.31 | 16.65 | 235,161 | +0.06(+0.36%) |
Nov 06, 2018 | 16.73 | 16.93 | 16.32 | 16.59 | 153,275 | -0.09(-0.54%) |
Nov 05, 2018 | 16.92 | 16.98 | 16.39 | 16.68 | 213,910 | -0.32(-1.88%) |
Nov 02, 2018 | 16.94 | 17.25 | 16.72 | 17.00 | 337,400 | +0.13(+0.77%) |