Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.09 | 13.90 | 13.09 | 13.68 | 59,071 | +0.48(+3.65%) |
Jan 30, 2019 | 13.10 | 13.22 | 13.10 | 13.20 | 23,640 | +0.10(+0.76%) |
Jan 29, 2019 | 12.93 | 13.18 | 12.92 | 13.10 | 14,927 | +0.06(+0.45%) |
Jan 28, 2019 | 13.16 | 13.17 | 12.89 | 13.04 | 17,817 | +0.07(+0.51%) |
Jan 25, 2019 | 12.53 | 13.07 | 12.53 | 12.97 | 25,249 | +0.45(+3.59%) |
Jan 24, 2019 | 12.45 | 12.53 | 12.41 | 12.53 | 27,221 | +0.00(+0.00%) |
Jan 23, 2019 | 12.48 | 12.54 | 12.47 | 12.53 | 25,771 | +0.04(+0.33%) |
Jan 22, 2019 | 12.48 | 12.67 | 12.48 | 12.48 | 24,849 | +0.01(+0.07%) |
Jan 18, 2019 | 12.53 | 12.58 | 12.23 | 12.48 | 18,516 | -0.07(-0.53%) |
Jan 17, 2019 | 12.96 | 12.96 | 12.45 | 12.54 | 33,686 | -0.27(-2.14%) |
Jan 16, 2019 | 12.55 | 12.91 | 12.48 | 12.82 | 14,697 | +0.33(+2.67%) |
Jan 15, 2019 | 12.54 | 12.58 | 12.38 | 12.48 | 13,409 | -0.05(-0.40%) |
Jan 14, 2019 | 12.48 | 12.73 | 12.34 | 12.53 | 30,031 | +0.06(+0.47%) |
Jan 11, 2019 | 12.48 | 12.75 | 12.08 | 12.48 | 468,319 | -0.10(-0.79%) |
Jan 10, 2019 | 12.25 | 13.02 | 12.25 | 12.58 | 9,953 | -0.22(-1.69%) |
Jan 09, 2019 | 12.44 | 12.80 | 11.77 | 12.79 | 131,658 | +0.34(+2.74%) |
Jan 08, 2019 | 12.57 | 12.57 | 11.74 | 12.45 | 50,838 | +0.16(+1.29%) |
Jan 07, 2019 | 11.75 | 12.42 | 11.75 | 12.29 | 40,054 | +0.33(+2.78%) |
Jan 04, 2019 | 11.78 | 13.03 | 11.68 | 11.96 | 20,560 | +0.30(+2.57%) |
Jan 03, 2019 | 12.06 | 12.06 | 11.59 | 11.66 | 23,144 | -0.62(-5.08%) |
Jan 02, 2019 | 13.02 | 13.02 | 11.84 | 12.28 | 73,992 | -0.73(-5.62%) |
Dec 31, 2018 | 12.56 | 13.64 | 12.56 | 13.02 | 39,196 | +0.47(+3.71%) |
Dec 28, 2018 | 12.23 | 12.92 | 12.06 | 12.55 | 14,308 | +0.23(+1.89%) |
Dec 27, 2018 | 12.39 | 13.72 | 11.94 | 12.32 | 33,761 | -0.06(-0.47%) |
Dec 26, 2018 | 11.39 | 12.65 | 11.15 | 12.38 | 36,139 | +1.12(+9.98%) |
Dec 24, 2018 | 11.39 | 11.73 | 11.25 | 11.25 | 5,651 | -0.21(-1.81%) |
Dec 21, 2018 | 11.59 | 11.64 | 11.24 | 11.46 | 57,352 | -0.13(-1.15%) |
Dec 20, 2018 | 11.37 | 11.72 | 11.24 | 11.59 | 34,149 | +0.23(+2.05%) |
Dec 19, 2018 | 11.93 | 11.93 | 11.15 | 11.36 | 39,187 | -0.48(-4.07%) |
Dec 18, 2018 | 12.12 | 12.12 | 11.56 | 11.84 | 17,707 | -0.04(-0.35%) |
Dec 17, 2018 | 11.92 | 13.23 | 11.84 | 11.88 | 19,938 | -0.31(-2.52%) |
Dec 14, 2018 | 12.18 | 12.27 | 11.54 | 12.19 | 16,833 | +0.01(+0.07%) |
Dec 13, 2018 | 11.95 | 12.30 | 11.26 | 12.18 | 19,246 | +0.12(+1.03%) |
Dec 12, 2018 | 11.73 | 12.06 | 11.19 | 12.06 | 74,030 | +0.42(+3.57%) |
Dec 11, 2018 | 11.98 | 11.98 | 11.11 | 11.64 | 23,015 | -0.25(-2.10%) |
Dec 10, 2018 | 12.49 | 12.49 | 11.53 | 11.89 | 95,840 | -0.60(-4.79%) |
Dec 07, 2018 | 12.47 | 12.60 | 12.31 | 12.49 | 50,739 | -0.20(-1.57%) |
Dec 06, 2018 | 13.09 | 13.12 | 12.45 | 12.69 | 37,357 | -0.31(-2.37%) |
Dec 04, 2018 | 13.32 | 13.38 | 12.96 | 13.00 | 66,250 | -0.39(-2.92%) |
Dec 03, 2018 | 13.50 | 13.50 | 13.31 | 13.39 | 15,177 | +0.00(+0.00%) |
Nov 30, 2018 | 13.64 | 13.66 | 13.38 | 13.39 | 10,460 | -0.25(-1.83%) |
Nov 29, 2018 | 13.60 | 13.66 | 13.37 | 13.64 | 9,653 | +0.07(+0.49%) |
Nov 28, 2018 | 13.43 | 13.83 | 13.29 | 13.57 | 32,864 | +0.20(+1.49%) |
Nov 27, 2018 | 13.56 | 13.56 | 13.37 | 13.37 | 2,823 | -0.20(-1.47%) |
Nov 26, 2018 | 13.70 | 13.70 | 13.29 | 13.57 | 10,401 | -0.12(-0.91%) |
Nov 23, 2018 | 13.61 | 13.70 | 13.50 | 13.70 | 3,372 | +0.02(+0.18%) |
Nov 21, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.22(+1.60%) | |
Nov 20, 2018 | 13.79 | 13.99 | 13.31 | 13.46 | 35,102 | -0.34(-2.47%) |
Nov 19, 2018 | 13.63 | 13.99 | 13.56 | 13.80 | 71,088 | +0.18(+1.34%) |
Nov 16, 2018 | 13.47 | 13.85 | 13.35 | 13.61 | 36,739 | +0.09(+0.68%) |
Nov 15, 2018 | 13.47 | 13.55 | 13.35 | 13.52 | 16,161 | +0.04(+0.31%) |
Nov 14, 2018 | 13.57 | 13.57 | 13.15 | 13.48 | 27,106 | -0.05(-0.37%) |
Nov 13, 2018 | 13.56 | 13.61 | 13.47 | 13.53 | 12,468 | +0.02(+0.12%) |
Nov 12, 2018 | 13.51 | 13.68 | 13.47 | 13.52 | 14,951 | -0.01(-0.06%) |
Nov 09, 2018 | 13.80 | 13.84 | 13.46 | 13.52 | 17,948 | -0.29(-2.10%) |
Nov 08, 2018 | 13.71 | 13.81 | 13.52 | 13.81 | 30,552 | +0.07(+0.54%) |
Nov 07, 2018 | 13.76 | 13.81 | 13.46 | 13.74 | 11,672 | -0.02(-0.12%) |
Nov 06, 2018 | 13.75 | 13.81 | 13.61 | 13.76 | 11,491 | +0.02(+0.12%) |
Nov 05, 2018 | 13.61 | 13.78 | 13.46 | 13.74 | 30,600 | +0.07(+0.55%) |
Nov 02, 2018 | 13.69 | 13.77 | 13.63 | 13.66 | 5,300 | -0.03(-0.24%) |
Nov 01, 2018 | 13.61 | 13.77 | 13.49 | 13.70 | 14,777 | +0.11(+0.79%) |
Oct 31, 2018 | 13.72 | 13.86 | 12.98 | 13.59 | 31,128 | -0.13(-0.97%) |
Oct 30, 2018 | 13.80 | 13.80 | 13.44 | 13.72 | 20,923 | -0.08(-0.60%) |
Oct 29, 2018 | 13.76 | 13.98 | 13.64 | 13.81 | 79,616 | +0.20(+1.46%) |
Oct 26, 2018 | 13.81 | 13.81 | 13.30 | 13.61 | 80,585 | -0.29(-2.09%) |
Oct 25, 2018 | 13.64 | 13.91 | 13.39 | 13.90 | 38,937 | +0.30(+2.20%) |
Oct 24, 2018 | 13.73 | 14.15 | 13.37 | 13.60 | 24,079 | -0.18(-1.33%) |
Oct 23, 2018 | 13.76 | 13.99 | 13.71 | 13.78 | 50,375 | -0.09(-0.66%) |
Oct 22, 2018 | 14.15 | 14.15 | 13.83 | 13.87 | 16,579 | -0.24(-1.71%) |
Oct 19, 2018 | 14.33 | 14.40 | 13.54 | 14.11 | 140,693 | -0.32(-2.19%) |
Oct 18, 2018 | 14.35 | 14.50 | 13.51 | 14.43 | 28,206 | +0.07(+0.46%) |
Oct 17, 2018 | 14.30 | 14.93 | 13.98 | 14.36 | 32,287 | +0.02(+0.12%) |
Oct 16, 2018 | 13.81 | 14.40 | 13.54 | 14.35 | 55,742 | +0.57(+4.16%) |
Oct 15, 2018 | 14.32 | 14.72 | 13.67 | 13.77 | 52,341 | -0.53(-3.72%) |
Oct 12, 2018 | 15.52 | 15.52 | 14.11 | 14.30 | 33,125 | -1.16(-7.51%) |
Oct 11, 2018 | 15.60 | 15.72 | 15.43 | 15.47 | 15,567 | -0.18(-1.17%) |
Oct 10, 2018 | 15.81 | 16.00 | 15.53 | 15.65 | 21,995 | -0.17(-1.05%) |
Oct 09, 2018 | 15.96 | 16.05 | 15.79 | 15.81 | 24,950 | -0.17(-1.04%) |
Oct 08, 2018 | 16.15 | 16.22 | 15.57 | 15.98 | 62,617 | -0.20(-1.23%) |
Oct 05, 2018 | 16.20 | 16.20 | 16.01 | 16.18 | 15,177 | +0.01(+0.05%) |
Oct 04, 2018 | 15.96 | 16.27 | 15.96 | 16.17 | 100,881 | +0.10(+0.62%) |
Oct 03, 2018 | 16.40 | 16.40 | 15.83 | 16.07 | 34,701 | -0.26(-1.58%) |
Oct 02, 2018 | 16.22 | 16.42 | 16.22 | 16.33 | 40,186 | +0.00(+0.00%) |
Oct 01, 2018 | 16.03 | 16.38 | 16.03 | 16.33 | 96,577 | +0.27(+1.71%) |
Sep 28, 2018 | 16.39 | 16.39 | 15.90 | 16.06 | 55,771 | -0.42(-2.52%) |
Sep 27, 2018 | 16.16 | 16.50 | 15.79 | 16.47 | 67,377 | +0.27(+1.64%) |
Sep 26, 2018 | 16.27 | 16.37 | 16.11 | 16.20 | 65,131 | -0.07(-0.46%) |
Sep 25, 2018 | 16.40 | 16.59 | 16.04 | 16.28 | 75,726 | -0.12(-0.76%) |
Sep 24, 2018 | 16.48 | 16.63 | 16.31 | 16.40 | 43,946 | -0.11(-0.65%) |
Sep 21, 2018 | 16.55 | 16.71 | 16.41 | 16.51 | 1,582,565 | -0.06(-0.35%) |
Sep 20, 2018 | 16.85 | 16.85 | 16.40 | 16.57 | 119,771 | -0.21(-1.24%) |
Sep 19, 2018 | 16.91 | 16.99 | 16.33 | 16.78 | 114,989 | -0.11(-0.64%) |
Sep 18, 2018 | 16.99 | 17.05 | 16.75 | 16.89 | 78,825 | -0.10(-0.59%) |
Sep 17, 2018 | 16.94 | 17.08 | 16.31 | 16.99 | 191,776 | +0.05(+0.29%) |
Sep 14, 2018 | 16.91 | 17.01 | 16.82 | 16.94 | 89,499 | +0.02(+0.10%) |
Sep 13, 2018 | 17.04 | 17.18 | 16.77 | 16.92 | 75,224 | -0.07(-0.39%) |
Sep 12, 2018 | 17.27 | 17.33 | 16.82 | 16.99 | 79,571 | -0.35(-2.01%) |
Sep 11, 2018 | 16.90 | 17.38 | 16.89 | 17.33 | 133,270 | +0.40(+2.35%) |
Sep 10, 2018 | 16.94 | 16.94 | 16.71 | 16.94 | 183,729 | +0.03(+0.20%) |
Sep 07, 2018 | 16.84 | 16.94 | 16.69 | 16.90 | 249,827 | +0.09(+0.54%) |
Sep 06, 2018 | 16.95 | 16.95 | 16.60 | 16.81 | 262,989 | -0.14(-0.83%) |
Sep 05, 2018 | 17.18 | 17.18 | 16.35 | 16.95 | 146,272 | -0.23(-1.35%) |
Sep 04, 2018 | 17.02 | 17.39 | 16.24 | 17.18 | 415,660 | +0.57(+3.45%) |