Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.04 | 14.19 | 13.82 | 13.99 | 539,406 | -0.03(-0.21%) |
Jan 30, 2019 | 13.84 | 14.10 | 13.72 | 14.02 | 603,979 | +0.27(+1.93%) |
Jan 29, 2019 | 13.68 | 13.81 | 13.42 | 13.75 | 266,800 | +0.10(+0.72%) |
Jan 28, 2019 | 13.71 | 13.78 | 13.46 | 13.65 | 317,537 | -0.24(-1.70%) |
Jan 25, 2019 | 13.74 | 14.04 | 13.64 | 13.89 | 409,706 | +0.26(+1.88%) |
Jan 24, 2019 | 13.46 | 13.70 | 13.38 | 13.63 | 206,285 | +0.13(+0.95%) |
Jan 23, 2019 | 13.74 | 13.95 | 13.49 | 13.51 | 358,673 | -0.21(-1.51%) |
Jan 22, 2019 | 13.70 | 13.87 | 13.62 | 13.71 | 345,459 | -0.12(-0.85%) |
Jan 18, 2019 | 13.54 | 13.95 | 13.43 | 13.83 | 471,472 | +0.39(+2.93%) |
Jan 17, 2019 | 13.27 | 13.52 | 13.24 | 13.44 | 330,960 | +0.07(+0.52%) |
Jan 16, 2019 | 13.40 | 13.53 | 13.28 | 13.37 | 241,291 | +0.02(+0.15%) |
Jan 15, 2019 | 13.24 | 13.37 | 13.06 | 13.35 | 292,326 | +0.11(+0.82%) |
Jan 14, 2019 | 13.16 | 13.38 | 13.04 | 13.24 | 379,575 | -0.03(-0.22%) |
Jan 11, 2019 | 13.16 | 13.45 | 13.04 | 13.27 | 648,642 | +0.02(+0.15%) |
Jan 10, 2019 | 13.09 | 13.40 | 12.99 | 13.25 | 330,551 | +0.05(+0.37%) |
Jan 09, 2019 | 13.61 | 13.77 | 12.90 | 13.20 | 623,449 | -0.28(-2.05%) |
Jan 08, 2019 | 13.74 | 13.75 | 13.05 | 13.48 | 874,874 | -0.11(-0.80%) |
Jan 07, 2019 | 13.78 | 13.90 | 13.54 | 13.58 | 679,205 | +0.05(+0.36%) |
Jan 04, 2019 | 13.34 | 13.66 | 13.10 | 13.54 | 569,911 | +0.42(+3.23%) |
Jan 03, 2019 | 13.04 | 13.48 | 12.86 | 13.11 | 404,204 | +0.03(+0.23%) |
Jan 02, 2019 | 12.70 | 13.32 | 12.70 | 13.08 | 756,682 | +0.18(+1.37%) |
Dec 31, 2018 | 12.74 | 12.95 | 12.60 | 12.90 | 363,585 | +0.22(+1.71%) |
Dec 28, 2018 | 12.68 | 12.91 | 12.55 | 12.69 | 479,903 | +0.02(+0.15%) |
Dec 27, 2018 | 12.41 | 12.71 | 12.20 | 12.67 | 575,785 | +0.02(+0.16%) |
Dec 26, 2018 | 11.98 | 12.75 | 11.84 | 12.65 | 688,274 | +0.74(+6.20%) |
Dec 24, 2018 | 12.11 | 12.18 | 11.81 | 11.91 | 337,578 | -0.38(-3.12%) |
Dec 21, 2018 | 12.36 | 12.58 | 12.21 | 12.29 | 1,788,769 | -0.38(-3.03%) |
Dec 20, 2018 | 12.76 | 13.13 | 12.63 | 12.68 | 795,995 | -0.18(-1.38%) |
Dec 19, 2018 | 12.90 | 13.19 | 12.66 | 12.86 | 779,020 | +0.01(+0.08%) |
Dec 18, 2018 | 14.06 | 14.15 | 12.72 | 12.85 | 886,907 | -1.21(-8.61%) |
Dec 17, 2018 | 14.06 | 14.28 | 13.77 | 14.06 | 840,464 | -0.10(-0.70%) |
Dec 14, 2018 | 14.44 | 14.60 | 14.04 | 14.16 | 734,992 | -0.44(-3.03%) |
Dec 13, 2018 | 15.58 | 15.58 | 14.56 | 14.60 | 846,674 | -0.96(-6.20%) |
Dec 12, 2018 | 15.60 | 15.70 | 15.36 | 15.56 | 393,927 | +0.18(+1.15%) |
Dec 11, 2018 | 15.82 | 15.90 | 15.20 | 15.39 | 593,742 | -0.11(-0.70%) |
Dec 10, 2018 | 15.37 | 15.87 | 15.20 | 15.49 | 674,604 | +0.06(+0.38%) |
Dec 07, 2018 | 15.84 | 16.28 | 15.35 | 15.43 | 545,326 | -0.29(-1.82%) |
Dec 06, 2018 | 15.57 | 15.95 | 15.31 | 15.72 | 489,682 | -0.20(-1.24%) |
Dec 04, 2018 | 16.54 | 16.63 | 15.89 | 15.92 | 589,924 | -0.80(-4.77%) |
Dec 03, 2018 | 16.31 | 16.85 | 16.28 | 16.71 | 843,088 | +0.72(+4.49%) |
Nov 30, 2018 | 15.16 | 16.11 | 15.14 | 16.00 | 1,282,655 | +0.93(+6.14%) |
Nov 29, 2018 | 15.34 | 15.43 | 14.75 | 15.07 | 633,994 | -0.22(-1.42%) |
Nov 28, 2018 | 15.80 | 16.29 | 15.20 | 15.29 | 535,873 | -0.30(-1.90%) |
Nov 27, 2018 | 15.43 | 16.04 | 15.33 | 15.58 | 871,717 | +0.06(+0.38%) |
Nov 26, 2018 | 15.31 | 15.82 | 15.31 | 15.52 | 563,399 | +0.33(+2.20%) |
Nov 23, 2018 | 16.09 | 16.09 | 15.07 | 15.19 | 695,662 | -1.30(-7.88%) |
Nov 21, 2018 | 16.49 | 16.49 | 16.49 | 0 | +0.43(+2.68%) | |
Nov 20, 2018 | 15.68 | 16.42 | 15.59 | 16.06 | 944,131 | +0.10(+0.61%) |
Nov 19, 2018 | 16.67 | 16.67 | 15.86 | 15.96 | 670,038 | -0.83(-4.94%) |
Nov 16, 2018 | 16.66 | 16.93 | 16.39 | 16.79 | 431,320 | +0.17(+1.00%) |
Nov 15, 2018 | 16.72 | 16.88 | 16.26 | 16.62 | 433,191 | -0.14(-0.82%) |
Nov 14, 2018 | 16.77 | 17.17 | 16.55 | 16.76 | 353,575 | +0.22(+1.36%) |
Nov 13, 2018 | 16.65 | 16.98 | 16.21 | 16.54 | 683,895 | -0.08(-0.47%) |
Nov 12, 2018 | 17.76 | 17.94 | 16.59 | 16.61 | 572,028 | -1.13(-6.38%) |
Nov 09, 2018 | 17.04 | 17.82 | 16.83 | 17.75 | 582,840 | +0.50(+2.89%) |
Nov 08, 2018 | 16.45 | 18.05 | 16.41 | 17.25 | 950,440 | +0.31(+1.85%) |
Nov 07, 2018 | 17.48 | 17.50 | 16.85 | 16.94 | 681,314 | -0.37(-2.14%) |
Nov 06, 2018 | 17.45 | 17.69 | 17.19 | 17.31 | 203,167 | -0.21(-1.17%) |
Nov 05, 2018 | 17.75 | 17.76 | 17.37 | 17.51 | 356,053 | -0.07(-0.39%) |
Nov 02, 2018 | 17.47 | 17.80 | 17.17 | 17.58 | 473,910 | +0.19(+1.07%) |