Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.70 | 16.50 | 15.67 | 16.35 | 574,874 | +0.73(+4.67%) |
Jan 30, 2019 | 15.38 | 16.00 | 15.12 | 15.62 | 611,538 | +0.53(+3.51%) |
Jan 29, 2019 | 15.50 | 15.64 | 14.75 | 15.09 | 553,168 | +0.10(+0.67%) |
Jan 28, 2019 | 14.98 | 15.56 | 14.58 | 14.99 | 403,253 | +0.08(+0.54%) |
Jan 25, 2019 | 15.21 | 15.45 | 14.50 | 14.91 | 350,200 | +0.52(+3.61%) |
Jan 24, 2019 | 16.12 | 16.15 | 14.23 | 14.39 | 682,680 | -1.80(-11.12%) |
Jan 23, 2019 | 16.36 | 17.55 | 15.92 | 16.19 | 591,409 | -0.05(-0.31%) |
Jan 22, 2019 | 15.84 | 16.75 | 15.70 | 16.24 | 764,881 | +0.26(+1.63%) |
Jan 18, 2019 | 16.20 | 16.24 | 15.80 | 15.98 | 227,200 | -0.11(-0.68%) |
Jan 17, 2019 | 15.91 | 16.32 | 15.91 | 16.09 | 229,055 | +0.09(+0.56%) |
Jan 16, 2019 | 16.20 | 16.70 | 15.71 | 16.00 | 378,655 | -0.17(-1.05%) |
Jan 15, 2019 | 16.12 | 16.56 | 15.23 | 16.17 | 476,892 | +0.34(+2.15%) |
Jan 14, 2019 | 16.49 | 16.49 | 15.56 | 15.83 | 235,033 | -0.35(-2.16%) |
Jan 11, 2019 | 16.16 | 16.32 | 15.68 | 16.18 | 267,500 | +0.22(+1.38%) |
Jan 10, 2019 | 16.34 | 16.49 | 15.69 | 15.96 | 299,959 | -0.32(-1.97%) |
Jan 09, 2019 | 16.39 | 16.84 | 16.11 | 16.28 | 390,851 | +0.22(+1.37%) |
Jan 08, 2019 | 16.16 | 16.66 | 15.66 | 16.06 | 743,180 | +0.61(+3.95%) |
Jan 07, 2019 | 13.90 | 15.79 | 13.90 | 15.45 | 753,721 | +1.86(+13.69%) |
Jan 04, 2019 | 12.83 | 13.61 | 12.70 | 13.59 | 425,900 | +0.95(+7.52%) |
Jan 03, 2019 | 12.37 | 12.90 | 12.28 | 12.64 | 214,211 | +0.21(+1.69%) |
Jan 02, 2019 | 11.90 | 12.60 | 11.50 | 12.43 | 352,754 | +0.53(+4.45%) |
Dec 31, 2018 | 12.00 | 12.39 | 11.63 | 11.90 | 344,800 | +0.00(+0.00%) |
Dec 28, 2018 | 11.10 | 12.52 | 10.80 | 11.90 | 271,000 | +0.86(+7.79%) |
Dec 27, 2018 | 11.37 | 11.61 | 10.52 | 11.04 | 195,289 | -0.49(-4.25%) |
Dec 26, 2018 | 11.21 | 11.55 | 10.85 | 11.53 | 244,715 | +0.58(+5.30%) |
Dec 24, 2018 | 10.47 | 11.25 | 10.22 | 10.95 | 243,800 | +0.38(+3.60%) |
Dec 21, 2018 | 11.24 | 11.59 | 10.31 | 10.57 | 813,800 | -0.73(-6.46%) |
Dec 20, 2018 | 12.06 | 12.43 | 10.90 | 11.30 | 360,568 | -0.76(-6.30%) |
Dec 19, 2018 | 12.35 | 12.70 | 11.79 | 12.06 | 232,077 | -0.27(-2.19%) |
Dec 18, 2018 | 12.74 | 12.82 | 12.07 | 12.33 | 295,076 | +0.01(+0.08%) |
Dec 17, 2018 | 12.70 | 13.50 | 12.28 | 12.32 | 351,028 | -0.34(-2.69%) |
Dec 14, 2018 | 12.31 | 13.09 | 12.12 | 12.66 | 218,500 | +0.35(+2.84%) |
Dec 13, 2018 | 12.02 | 12.68 | 12.02 | 12.31 | 287,118 | +0.33(+2.75%) |
Dec 12, 2018 | 13.10 | 13.59 | 11.79 | 11.98 | 422,874 | -1.02(-7.85%) |
Dec 11, 2018 | 13.89 | 13.99 | 10.62 | 13.00 | 1,252,842 | -0.71(-5.18%) |
Dec 10, 2018 | 13.64 | 14.14 | 13.50 | 13.71 | 339,348 | -0.04(-0.29%) |
Dec 07, 2018 | 13.95 | 14.26 | 13.40 | 13.75 | 267,500 | -0.31(-2.20%) |
Dec 06, 2018 | 14.04 | 14.46 | 13.46 | 14.06 | 305,320 | -0.54(-3.70%) |
Dec 04, 2018 | 14.99 | 15.55 | 14.45 | 14.60 | 358,600 | -0.33(-2.21%) |
Dec 03, 2018 | 15.42 | 15.42 | 14.63 | 14.93 | 216,208 | -0.03(-0.20%) |
Nov 30, 2018 | 14.78 | 15.03 | 14.54 | 14.96 | 128,600 | +0.15(+1.01%) |
Nov 29, 2018 | 14.90 | 15.11 | 14.36 | 14.81 | 144,843 | -0.09(-0.60%) |
Nov 28, 2018 | 14.70 | 15.12 | 14.60 | 14.90 | 295,110 | +0.31(+2.12%) |
Nov 27, 2018 | 14.88 | 15.02 | 14.20 | 14.59 | 135,649 | -0.36(-2.41%) |
Nov 26, 2018 | 15.00 | 15.30 | 14.47 | 14.95 | 164,298 | +0.15(+1.01%) |
Nov 23, 2018 | 14.70 | 15.57 | 14.63 | 14.80 | 184,600 | +0.10(+0.68%) |
Nov 21, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.83(+5.98%) | |
Nov 20, 2018 | 13.85 | 14.60 | 13.71 | 13.87 | 393,439 | +0.03(+0.22%) |
Nov 19, 2018 | 14.86 | 15.41 | 13.73 | 13.84 | 550,732 | -0.94(-6.36%) |
Nov 16, 2018 | 14.74 | 15.46 | 14.36 | 14.78 | 441,500 | +0.04(+0.27%) |
Nov 15, 2018 | 13.68 | 14.78 | 13.68 | 14.74 | 148,593 | +1.08(+7.91%) |
Nov 14, 2018 | 14.67 | 14.90 | 13.50 | 13.66 | 305,881 | -0.96(-6.57%) |
Nov 13, 2018 | 14.77 | 15.62 | 14.54 | 14.62 | 348,674 | -0.10(-0.68%) |
Nov 12, 2018 | 15.31 | 15.42 | 14.35 | 14.72 | 387,945 | -0.53(-3.48%) |
Nov 09, 2018 | 16.13 | 16.38 | 15.17 | 15.25 | 433,700 | -0.88(-5.46%) |
Nov 08, 2018 | 15.99 | 16.55 | 15.82 | 16.13 | 277,020 | +0.07(+0.44%) |
Nov 07, 2018 | 15.55 | 16.39 | 15.28 | 16.06 | 346,466 | +0.67(+4.39%) |
Nov 06, 2018 | 15.69 | 16.13 | 14.50 | 15.38 | 336,210 | -0.30(-1.94%) |
Nov 05, 2018 | 16.43 | 16.51 | 14.65 | 15.69 | 658,493 | -0.64(-3.92%) |
Nov 02, 2018 | 15.78 | 16.50 | 15.37 | 16.33 | 688,100 | +0.91(+5.90%) |