Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.64 | 15.93 | 15.57 | 15.80 | 647,356 | +0.22(+1.44%) |
Jan 30, 2019 | 15.58 | 15.96 | 15.33 | 15.57 | 229,336 | +0.13(+0.82%) |
Jan 29, 2019 | 15.33 | 15.48 | 15.21 | 15.45 | 255,332 | +0.10(+0.64%) |
Jan 28, 2019 | 15.27 | 15.46 | 15.07 | 15.35 | 137,166 | -0.08(-0.52%) |
Jan 25, 2019 | 15.30 | 15.77 | 15.21 | 15.43 | 222,602 | +0.30(+1.96%) |
Jan 24, 2019 | 14.85 | 15.28 | 14.84 | 15.13 | 161,615 | +0.23(+1.57%) |
Jan 23, 2019 | 14.85 | 15.30 | 14.67 | 14.90 | 186,424 | +0.06(+0.43%) |
Jan 22, 2019 | 15.16 | 15.30 | 14.60 | 14.84 | 392,861 | -0.38(-2.49%) |
Jan 18, 2019 | 15.06 | 15.43 | 14.95 | 15.21 | 421,879 | +0.32(+2.18%) |
Jan 17, 2019 | 14.66 | 14.99 | 14.36 | 14.89 | 302,657 | +0.31(+2.10%) |
Jan 16, 2019 | 14.39 | 14.85 | 14.39 | 14.58 | 268,957 | +0.21(+1.44%) |
Jan 15, 2019 | 14.08 | 14.42 | 13.89 | 14.38 | 316,232 | +0.31(+2.18%) |
Jan 14, 2019 | 14.06 | 14.26 | 13.85 | 14.07 | 306,817 | -0.12(-0.83%) |
Jan 11, 2019 | 14.22 | 14.38 | 13.72 | 14.19 | 153,733 | +0.02(+0.13%) |
Jan 10, 2019 | 13.67 | 14.31 | 13.03 | 14.17 | 168,979 | +0.33(+2.41%) |
Jan 09, 2019 | 13.81 | 14.22 | 13.70 | 13.84 | 434,844 | +0.20(+1.45%) |
Jan 08, 2019 | 13.44 | 13.78 | 13.38 | 13.64 | 491,483 | +0.36(+2.71%) |
Jan 07, 2019 | 12.77 | 13.53 | 12.76 | 13.28 | 517,187 | +0.47(+3.65%) |
Jan 04, 2019 | 11.86 | 12.82 | 11.84 | 12.81 | 665,476 | +1.04(+8.79%) |
Jan 03, 2019 | 12.16 | 12.28 | 11.40 | 11.78 | 967,290 | -0.57(-4.59%) |
Jan 02, 2019 | 12.19 | 12.65 | 11.97 | 12.34 | 508,682 | -0.11(-0.87%) |
Dec 31, 2018 | 12.26 | 12.60 | 12.12 | 12.45 | 645,037 | +0.32(+2.67%) |
Dec 28, 2018 | 12.26 | 12.47 | 12.03 | 12.13 | 592,163 | -0.03(-0.22%) |
Dec 27, 2018 | 11.56 | 12.15 | 11.51 | 12.15 | 390,118 | +0.43(+3.69%) |
Dec 26, 2018 | 11.26 | 11.75 | 11.03 | 11.72 | 704,338 | +0.60(+5.43%) |
Dec 24, 2018 | 11.73 | 11.79 | 11.12 | 11.12 | 290,916 | -0.70(-5.94%) |
Dec 21, 2018 | 12.02 | 12.14 | 11.78 | 11.82 | 2,801,752 | -0.24(-2.02%) |
Dec 20, 2018 | 12.52 | 12.71 | 11.73 | 12.06 | 576,916 | -0.54(-4.29%) |
Dec 19, 2018 | 12.53 | 13.23 | 12.51 | 12.60 | 1,121,574 | -0.04(-0.36%) |
Dec 18, 2018 | 13.04 | 13.48 | 12.55 | 12.65 | 1,631,357 | -0.25(-1.95%) |
Dec 17, 2018 | 14.12 | 14.12 | 12.84 | 12.90 | 1,685,020 | -1.27(-8.96%) |
Dec 14, 2018 | 14.83 | 14.94 | 14.05 | 14.17 | 956,170 | -0.47(-3.20%) |
Dec 13, 2018 | 16.97 | 17.14 | 14.41 | 14.64 | 1,326,893 | -2.16(-12.86%) |
Dec 12, 2018 | 16.05 | 17.10 | 16.05 | 16.80 | 1,680,244 | +0.84(+5.25%) |
Dec 11, 2018 | 15.61 | 16.66 | 15.55 | 15.96 | 2,055,007 | +0.66(+4.29%) |
Dec 10, 2018 | 14.55 | 16.11 | 14.55 | 15.30 | 2,328,116 | +0.76(+5.20%) |
Dec 07, 2018 | 14.39 | 14.92 | 14.32 | 14.55 | 700,021 | +0.05(+0.37%) |
Dec 06, 2018 | 14.04 | 14.77 | 13.98 | 14.49 | 1,295,085 | +0.16(+1.13%) |
Dec 04, 2018 | 14.47 | 14.81 | 13.95 | 14.33 | 878,748 | -0.29(-1.97%) |
Dec 03, 2018 | 14.61 | 14.66 | 13.76 | 14.62 | 967,358 | +0.30(+2.07%) |
Nov 30, 2018 | 13.76 | 14.55 | 13.41 | 14.32 | 841,647 | +0.56(+4.06%) |
Nov 29, 2018 | 13.70 | 13.92 | 13.44 | 13.76 | 848,333 | +0.05(+0.39%) |
Nov 28, 2018 | 13.12 | 13.77 | 13.12 | 13.71 | 453,813 | +0.69(+5.33%) |
Nov 27, 2018 | 12.92 | 13.32 | 12.92 | 13.02 | 281,988 | +0.01(+0.07%) |
Nov 26, 2018 | 12.68 | 13.21 | 12.68 | 13.01 | 377,531 | +0.42(+3.36%) |
Nov 23, 2018 | 12.62 | 12.69 | 12.40 | 12.59 | 142,181 | -0.07(-0.57%) |
Nov 21, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.14(+1.15%) | |
Nov 20, 2018 | 13.14 | 13.15 | 12.47 | 12.51 | 873,374 | -0.77(-5.76%) |
Nov 19, 2018 | 13.51 | 13.57 | 13.28 | 13.28 | 418,512 | -0.32(-2.38%) |
Nov 16, 2018 | 13.51 | 13.68 | 13.37 | 13.60 | 537,068 | +0.10(+0.73%) |
Nov 15, 2018 | 13.49 | 13.59 | 13.30 | 13.50 | 969,384 | +0.04(+0.33%) |
Nov 14, 2018 | 13.72 | 13.73 | 13.37 | 13.46 | 1,043,630 | -0.10(-0.73%) |
Nov 13, 2018 | 13.31 | 13.68 | 13.31 | 13.56 | 1,448,951 | +0.32(+2.45%) |
Nov 12, 2018 | 13.58 | 13.58 | 13.23 | 13.23 | 836,894 | -0.33(-2.46%) |
Nov 09, 2018 | 13.49 | 13.59 | 13.46 | 13.57 | 448,093 | +0.10(+0.74%) |
Nov 08, 2018 | 13.53 | 13.63 | 13.46 | 13.47 | 226,201 | -0.12(-0.86%) |
Nov 07, 2018 | 13.45 | 13.69 | 13.45 | 13.58 | 444,346 | +0.11(+0.80%) |
Nov 06, 2018 | 13.28 | 13.55 | 13.28 | 13.48 | 242,129 | +0.15(+1.15%) |
Nov 05, 2018 | 13.40 | 13.42 | 13.28 | 13.32 | 328,660 | -0.14(-1.00%) |
Nov 02, 2018 | 13.30 | 13.46 | 13.23 | 13.46 | 396,664 | +0.21(+1.56%) |