Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.73 | 15.22 | 14.33 | 15.17 | 199,821 | +0.51(+3.51%) |
Jan 30, 2019 | 14.47 | 14.92 | 14.47 | 14.66 | 160,058 | +0.19(+1.34%) |
Jan 29, 2019 | 14.12 | 14.58 | 14.08 | 14.46 | 141,859 | +0.35(+2.46%) |
Jan 28, 2019 | 14.09 | 14.24 | 13.96 | 14.12 | 114,192 | +0.03(+0.20%) |
Jan 25, 2019 | 13.96 | 14.10 | 13.89 | 14.09 | 98,171 | +0.25(+1.81%) |
Jan 24, 2019 | 13.89 | 13.93 | 13.72 | 13.84 | 104,915 | -0.04(-0.30%) |
Jan 23, 2019 | 14.04 | 14.04 | 13.79 | 13.88 | 62,295 | -0.08(-0.60%) |
Jan 22, 2019 | 13.98 | 14.23 | 13.92 | 13.96 | 270,621 | -0.01(-0.10%) |
Jan 18, 2019 | 13.94 | 14.03 | 13.82 | 13.98 | 78,882 | +0.15(+1.11%) |
Jan 17, 2019 | 13.76 | 13.92 | 13.65 | 13.82 | 98,481 | +0.02(+0.15%) |
Jan 16, 2019 | 13.72 | 13.86 | 13.72 | 13.80 | 42,963 | +0.08(+0.56%) |
Jan 15, 2019 | 13.62 | 13.86 | 13.45 | 13.73 | 103,342 | +0.22(+1.59%) |
Jan 14, 2019 | 13.64 | 13.71 | 13.46 | 13.51 | 75,796 | -0.19(-1.42%) |
Jan 11, 2019 | 13.97 | 13.97 | 13.68 | 13.71 | 136,317 | -0.34(-2.42%) |
Jan 10, 2019 | 14.16 | 14.36 | 13.89 | 14.05 | 163,055 | -0.16(-1.12%) |
Jan 09, 2019 | 14.54 | 14.54 | 14.10 | 14.21 | 336,226 | -0.22(-1.54%) |
Jan 08, 2019 | 13.78 | 14.44 | 13.62 | 14.43 | 298,345 | +0.79(+5.75%) |
Jan 07, 2019 | 12.99 | 13.69 | 12.99 | 13.64 | 251,768 | +0.74(+5.70%) |
Jan 04, 2019 | 12.66 | 12.98 | 12.53 | 12.91 | 123,794 | +0.49(+3.97%) |
Jan 03, 2019 | 12.19 | 12.62 | 12.19 | 12.41 | 69,095 | +0.17(+1.42%) |
Jan 02, 2019 | 11.73 | 12.33 | 11.64 | 12.24 | 93,883 | +0.44(+3.77%) |
Dec 31, 2018 | 12.08 | 12.12 | 11.73 | 11.80 | 306,750 | -0.18(-1.51%) |
Dec 28, 2018 | 12.13 | 12.14 | 11.61 | 11.98 | 354,828 | -0.03(-0.29%) |
Dec 27, 2018 | 12.06 | 12.14 | 11.65 | 12.01 | 184,135 | -0.19(-1.59%) |
Dec 26, 2018 | 11.45 | 12.25 | 11.23 | 12.21 | 412,191 | +0.82(+7.20%) |
Dec 24, 2018 | 11.74 | 11.74 | 11.39 | 11.39 | 93,997 | -0.44(-3.76%) |
Dec 21, 2018 | 12.72 | 12.92 | 11.65 | 11.83 | 1,582,550 | -0.88(-6.94%) |
Dec 20, 2018 | 12.97 | 13.25 | 12.07 | 12.71 | 417,979 | -0.26(-1.98%) |
Dec 19, 2018 | 12.88 | 13.46 | 12.88 | 12.97 | 119,933 | +0.08(+0.65%) |
Dec 18, 2018 | 13.39 | 13.41 | 12.75 | 12.89 | 223,663 | -0.40(-3.03%) |
Dec 17, 2018 | 13.21 | 13.57 | 13.13 | 13.29 | 276,960 | +0.02(+0.16%) |
Dec 14, 2018 | 13.79 | 13.87 | 13.22 | 13.27 | 252,770 | -0.60(-4.31%) |
Dec 13, 2018 | 13.69 | 13.92 | 13.54 | 13.87 | 117,430 | +0.33(+2.41%) |
Dec 12, 2018 | 13.38 | 13.65 | 13.35 | 13.54 | 149,225 | +0.31(+2.31%) |
Dec 11, 2018 | 13.98 | 14.12 | 13.21 | 13.23 | 265,020 | -0.60(-4.32%) |
Dec 10, 2018 | 13.51 | 13.84 | 13.35 | 13.83 | 128,338 | +0.32(+2.37%) |
Dec 07, 2018 | 13.62 | 13.81 | 13.46 | 13.51 | 189,865 | +0.00(+0.00%) |
Dec 06, 2018 | 13.67 | 13.73 | 13.30 | 13.51 | 287,759 | -0.32(-2.31%) |
Dec 04, 2018 | 14.20 | 14.21 | 13.74 | 13.83 | 168,417 | -0.42(-2.93%) |
Dec 03, 2018 | 13.76 | 14.51 | 13.76 | 14.25 | 283,418 | +0.87(+6.49%) |
Nov 30, 2018 | 13.34 | 13.50 | 13.20 | 13.38 | 271,915 | +0.00(+0.00%) |
Nov 29, 2018 | 13.17 | 13.80 | 13.17 | 13.38 | 221,208 | +0.28(+2.12%) |
Nov 28, 2018 | 13.35 | 13.45 | 13.03 | 13.10 | 86,500 | -0.19(-1.41%) |
Nov 27, 2018 | 13.27 | 13.46 | 13.15 | 13.29 | 34,573 | +0.03(+0.26%) |
Nov 26, 2018 | 13.55 | 13.64 | 13.04 | 13.25 | 156,863 | -0.20(-1.50%) |
Nov 23, 2018 | 13.55 | 13.75 | 13.46 | 13.46 | 36,562 | -0.43(-3.10%) |
Nov 21, 2018 | 13.89 | 13.89 | 13.89 | 0 | +0.26(+1.94%) | |
Nov 20, 2018 | 13.98 | 14.07 | 13.52 | 13.62 | 65,805 | -0.51(-3.59%) |
Nov 19, 2018 | 14.23 | 14.49 | 14.01 | 14.13 | 30,915 | -0.18(-1.26%) |
Nov 16, 2018 | 14.10 | 14.42 | 13.91 | 14.31 | 104,649 | +0.28(+2.03%) |
Nov 15, 2018 | 13.96 | 14.25 | 13.89 | 14.03 | 214,389 | +0.05(+0.35%) |
Nov 14, 2018 | 14.26 | 14.36 | 13.78 | 13.98 | 57,077 | -0.22(-1.52%) |
Nov 13, 2018 | 14.48 | 14.55 | 14.16 | 14.19 | 70,630 | -0.28(-1.97%) |
Nov 12, 2018 | 15.05 | 15.19 | 14.45 | 14.48 | 56,123 | -0.55(-3.65%) |
Nov 09, 2018 | 14.57 | 15.03 | 14.44 | 15.03 | 170,289 | +0.43(+2.95%) |
Nov 08, 2018 | 14.62 | 14.96 | 14.55 | 14.60 | 38,900 | +0.01(+0.05%) |
Nov 07, 2018 | 14.47 | 14.74 | 14.28 | 14.59 | 76,107 | +0.16(+1.11%) |
Nov 06, 2018 | 14.45 | 14.70 | 14.35 | 14.43 | 73,401 | -0.04(-0.29%) |
Nov 05, 2018 | 14.72 | 14.78 | 14.45 | 14.47 | 154,505 | -0.17(-1.14%) |
Nov 02, 2018 | 14.71 | 14.77 | 14.59 | 14.64 | 120,627 | -0.21(-1.40%) |