Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.09 | 15.59 | 15.09 | 15.59 | 45,937 | +0.65(+4.34%) |
Jan 30, 2019 | 14.77 | 15.20 | 14.69 | 14.94 | 25,468 | +0.27(+1.86%) |
Jan 29, 2019 | 15.05 | 15.18 | 14.48 | 14.67 | 52,753 | -0.33(-2.21%) |
Jan 28, 2019 | 14.11 | 15.02 | 14.10 | 15.00 | 81,037 | +0.80(+5.63%) |
Jan 25, 2019 | 14.06 | 14.28 | 13.90 | 14.20 | 55,700 | +0.41(+2.96%) |
Jan 24, 2019 | 13.45 | 13.81 | 13.45 | 13.79 | 19,302 | +0.29(+2.14%) |
Jan 23, 2019 | 13.75 | 13.77 | 13.40 | 13.50 | 22,088 | -0.11(-0.81%) |
Jan 22, 2019 | 13.75 | 13.84 | 13.52 | 13.61 | 21,224 | +0.08(+0.61%) |
Jan 18, 2019 | 13.67 | 13.89 | 13.46 | 13.53 | 44,800 | -0.09(-0.65%) |
Jan 17, 2019 | 13.50 | 13.70 | 13.42 | 13.62 | 26,224 | +0.07(+0.55%) |
Jan 16, 2019 | 13.61 | 13.67 | 13.45 | 13.54 | 16,022 | +0.05(+0.41%) |
Jan 15, 2019 | 14.00 | 14.01 | 13.39 | 13.49 | 61,600 | -0.37(-2.66%) |
Jan 14, 2019 | 13.62 | 14.00 | 13.54 | 13.86 | 52,223 | +0.36(+2.64%) |
Jan 11, 2019 | 13.08 | 13.91 | 13.06 | 13.50 | 58,400 | +0.44(+3.37%) |
Jan 10, 2019 | 12.72 | 13.26 | 12.50 | 13.06 | 46,851 | +0.41(+3.27%) |
Jan 09, 2019 | 12.17 | 12.72 | 12.07 | 12.65 | 43,773 | +0.57(+4.70%) |
Jan 08, 2019 | 12.04 | 12.19 | 11.77 | 12.08 | 34,339 | +0.18(+1.55%) |
Jan 07, 2019 | 11.55 | 11.93 | 11.53 | 11.90 | 35,316 | +0.44(+3.84%) |
Jan 04, 2019 | 11.30 | 11.53 | 11.30 | 11.46 | 21,900 | +0.37(+3.33%) |
Jan 03, 2019 | 11.11 | 11.42 | 11.00 | 11.09 | 30,139 | -0.05(-0.41%) |
Jan 02, 2019 | 10.51 | 11.22 | 10.40 | 11.13 | 47,234 | +0.62(+5.94%) |
Dec 31, 2018 | 10.84 | 10.86 | 10.45 | 10.51 | 75,400 | -0.20(-1.86%) |
Dec 28, 2018 | 10.51 | 10.78 | 10.24 | 10.71 | 35,800 | +0.30(+2.83%) |
Dec 27, 2018 | 10.45 | 10.57 | 10.14 | 10.41 | 97,288 | +0.05(+0.51%) |
Dec 26, 2018 | 9.950 | 10.36 | 9.950 | 10.36 | 29,107 | -0.03(-0.24%) |
Dec 24, 2018 | 10.08 | 10.50 | 9.930 | 10.38 | 34,000 | +0.09(+0.88%) |
Dec 21, 2018 | 10.92 | 10.92 | 10.15 | 10.29 | 81,000 | -0.58(-5.37%) |
Dec 20, 2018 | 11.14 | 11.22 | 10.67 | 10.88 | 51,109 | -0.19(-1.75%) |
Dec 19, 2018 | 11.64 | 11.67 | 11.07 | 11.07 | 41,824 | -0.43(-3.78%) |
Dec 18, 2018 | 11.71 | 11.77 | 11.30 | 11.51 | 81,276 | +0.12(+1.02%) |
Dec 17, 2018 | 11.73 | 11.89 | 11.26 | 11.39 | 65,727 | -0.41(-3.44%) |
Dec 14, 2018 | 11.64 | 12.04 | 11.50 | 11.79 | 60,600 | +0.03(+0.23%) |
Dec 13, 2018 | 12.46 | 12.48 | 11.67 | 11.77 | 60,141 | -0.61(-4.90%) |
Dec 12, 2018 | 12.79 | 12.79 | 12.37 | 12.37 | 23,142 | -0.29(-2.30%) |
Dec 11, 2018 | 12.52 | 12.75 | 12.30 | 12.67 | 11,892 | +0.19(+1.49%) |
Dec 10, 2018 | 12.67 | 12.70 | 12.24 | 12.48 | 26,824 | -0.00(-0.03%) |
Dec 07, 2018 | 12.96 | 13.00 | 12.42 | 12.48 | 44,400 | +0.41(+3.41%) |
Dec 06, 2018 | 11.32 | 12.09 | 11.22 | 12.07 | 95,380 | -0.18(-1.48%) |
Dec 04, 2018 | 12.82 | 12.83 | 12.24 | 12.25 | 33,600 | -0.60(-4.67%) |
Dec 03, 2018 | 13.35 | 13.37 | 12.57 | 12.85 | 61,893 | -0.29(-2.18%) |
Nov 30, 2018 | 13.12 | 13.14 | 12.94 | 13.14 | 22,500 | -0.06(-0.45%) |
Nov 29, 2018 | 13.38 | 13.42 | 13.00 | 13.20 | 26,241 | -0.19(-1.40%) |
Nov 28, 2018 | 12.97 | 13.39 | 12.97 | 13.39 | 16,998 | +0.45(+3.52%) |
Nov 27, 2018 | 13.09 | 13.19 | 12.81 | 12.93 | 54,012 | -0.15(-1.14%) |
Nov 26, 2018 | 13.97 | 13.97 | 13.07 | 13.08 | 28,859 | -0.51(-3.77%) |
Nov 23, 2018 | 13.43 | 13.67 | 13.33 | 13.59 | 9,100 | +0.15(+1.12%) |
Nov 21, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.39(+3.02%) | |
Nov 20, 2018 | 12.96 | 13.51 | 12.76 | 13.05 | 69,175 | -0.39(-2.90%) |
Nov 19, 2018 | 14.04 | 14.07 | 13.35 | 13.44 | 36,943 | -0.68(-4.81%) |
Nov 16, 2018 | 14.36 | 14.36 | 14.04 | 14.12 | 37,400 | -0.13(-0.93%) |
Nov 15, 2018 | 13.52 | 14.45 | 13.42 | 14.25 | 28,227 | +0.64(+4.70%) |
Nov 14, 2018 | 14.00 | 14.01 | 13.14 | 13.61 | 85,291 | -0.64(-4.48%) |
Nov 13, 2018 | 14.68 | 14.68 | 14.23 | 14.25 | 28,499 | -0.47(-3.18%) |
Nov 12, 2018 | 15.18 | 15.39 | 14.34 | 14.72 | 49,256 | -0.26(-1.75%) |
Nov 09, 2018 | 15.62 | 15.62 | 14.97 | 14.98 | 37,900 | -0.96(-6.02%) |
Nov 08, 2018 | 16.71 | 16.72 | 15.80 | 15.94 | 50,413 | -1.01(-5.95%) |
Nov 07, 2018 | 16.10 | 17.00 | 15.59 | 16.95 | 80,413 | +1.35(+8.66%) |
Nov 06, 2018 | 15.28 | 15.96 | 15.10 | 15.60 | 64,311 | +0.40(+2.65%) |
Nov 05, 2018 | 14.81 | 15.19 | 14.43 | 15.19 | 40,960 | +0.58(+4.00%) |
Nov 02, 2018 | 14.35 | 14.71 | 14.28 | 14.61 | 53,200 | +0.29(+2.06%) |