Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.40 | 14.40 | 12.94 | 13.18 | 2,058,944 | -1.26(-8.75%) |
Jan 30, 2019 | 14.21 | 14.49 | 14.19 | 14.44 | 285,119 | +0.31(+2.16%) |
Jan 29, 2019 | 14.11 | 14.30 | 13.98 | 14.14 | 511,516 | +0.11(+0.76%) |
Jan 28, 2019 | 14.14 | 14.25 | 13.93 | 14.03 | 267,768 | -0.07(-0.53%) |
Jan 25, 2019 | 14.17 | 14.29 | 14.09 | 14.11 | 276,312 | +0.03(+0.23%) |
Jan 24, 2019 | 14.01 | 14.17 | 13.87 | 14.07 | 166,485 | +0.10(+0.71%) |
Jan 23, 2019 | 14.08 | 14.18 | 13.90 | 13.97 | 174,048 | -0.06(-0.41%) |
Jan 22, 2019 | 14.61 | 14.63 | 13.99 | 14.03 | 287,548 | -0.62(-4.23%) |
Jan 18, 2019 | 14.67 | 14.72 | 14.57 | 14.65 | 187,558 | +0.14(+0.97%) |
Jan 17, 2019 | 14.50 | 14.70 | 14.34 | 14.51 | 432,112 | +0.02(+0.11%) |
Jan 16, 2019 | 14.46 | 14.70 | 14.38 | 14.49 | 178,743 | +0.07(+0.46%) |
Jan 15, 2019 | 14.29 | 14.56 | 14.22 | 14.43 | 301,229 | +0.18(+1.28%) |
Jan 14, 2019 | 14.42 | 14.52 | 14.21 | 14.25 | 155,228 | -0.20(-1.37%) |
Jan 11, 2019 | 14.68 | 14.74 | 14.42 | 14.44 | 196,154 | -0.29(-1.96%) |
Jan 10, 2019 | 14.98 | 15.06 | 14.63 | 14.73 | 195,118 | -0.39(-2.57%) |
Jan 09, 2019 | 14.87 | 15.12 | 14.73 | 15.12 | 425,254 | +0.40(+2.69%) |
Jan 08, 2019 | 14.56 | 14.82 | 14.54 | 14.73 | 418,990 | +0.23(+1.60%) |
Jan 07, 2019 | 14.33 | 14.76 | 14.26 | 14.49 | 626,895 | +0.24(+1.68%) |
Jan 04, 2019 | 13.67 | 14.30 | 13.67 | 14.25 | 404,297 | +0.77(+5.69%) |
Jan 03, 2019 | 13.46 | 13.62 | 13.35 | 13.49 | 361,709 | -0.06(-0.43%) |
Jan 02, 2019 | 13.34 | 13.79 | 13.26 | 13.54 | 503,799 | +0.10(+0.74%) |
Dec 31, 2018 | 13.16 | 13.45 | 13.02 | 13.45 | 300,770 | +0.26(+1.94%) |
Dec 28, 2018 | 13.54 | 13.63 | 13.00 | 13.19 | 375,963 | -0.33(-2.44%) |
Dec 27, 2018 | 13.26 | 13.54 | 12.91 | 13.52 | 327,477 | -0.02(-0.12%) |
Dec 26, 2018 | 12.70 | 13.54 | 12.59 | 13.54 | 338,641 | +0.88(+6.98%) |
Dec 24, 2018 | 13.22 | 13.39 | 12.64 | 12.65 | 294,232 | -0.48(-3.65%) |
Dec 21, 2018 | 13.40 | 13.46 | 13.03 | 13.13 | 3,124,434 | -0.27(-2.03%) |
Dec 20, 2018 | 13.99 | 13.99 | 13.11 | 13.40 | 705,363 | -0.59(-4.19%) |
Dec 19, 2018 | 13.87 | 14.23 | 13.75 | 13.99 | 314,877 | +0.12(+0.89%) |
Dec 18, 2018 | 13.97 | 14.39 | 13.72 | 13.87 | 449,722 | -0.11(-0.77%) |
Dec 17, 2018 | 14.87 | 14.97 | 13.92 | 13.97 | 626,670 | -0.89(-6.00%) |
Dec 14, 2018 | 15.33 | 15.55 | 14.79 | 14.87 | 260,692 | -0.50(-3.23%) |
Dec 13, 2018 | 15.43 | 15.66 | 15.30 | 15.36 | 101,406 | -0.07(-0.43%) |
Dec 12, 2018 | 15.28 | 15.60 | 15.28 | 15.43 | 165,226 | +0.18(+1.19%) |
Dec 11, 2018 | 15.20 | 15.52 | 15.02 | 15.25 | 202,508 | +0.19(+1.26%) |
Dec 10, 2018 | 15.39 | 15.40 | 14.96 | 15.06 | 300,872 | -0.31(-1.99%) |
Dec 07, 2018 | 15.51 | 15.57 | 15.33 | 15.36 | 225,093 | -0.13(-0.85%) |
Dec 06, 2018 | 15.30 | 15.49 | 14.86 | 15.49 | 520,860 | +0.14(+0.91%) |
Dec 04, 2018 | 15.56 | 15.56 | 15.28 | 15.35 | 581,805 | -0.21(-1.33%) |
Dec 03, 2018 | 15.10 | 15.63 | 15.03 | 15.56 | 409,351 | +0.61(+4.09%) |
Nov 30, 2018 | 15.20 | 15.20 | 14.76 | 14.95 | 262,145 | -0.27(-1.79%) |
Nov 29, 2018 | 14.85 | 15.37 | 14.81 | 15.22 | 379,196 | +0.36(+2.39%) |
Nov 28, 2018 | 14.39 | 14.88 | 14.32 | 14.87 | 257,552 | +0.48(+3.33%) |
Nov 27, 2018 | 14.31 | 14.54 | 14.30 | 14.39 | 91,920 | +0.07(+0.52%) |
Nov 26, 2018 | 14.44 | 14.60 | 14.26 | 14.31 | 152,026 | +0.07(+0.52%) |
Nov 23, 2018 | 14.50 | 14.50 | 14.13 | 14.24 | 45,406 | -0.13(-0.92%) |
Nov 21, 2018 | 14.37 | 14.37 | 14.37 | 0 | +0.12(+0.81%) | |
Nov 20, 2018 | 14.68 | 14.68 | 14.12 | 14.25 | 292,029 | -0.44(-2.98%) |
Nov 19, 2018 | 14.61 | 14.73 | 14.55 | 14.69 | 194,274 | +0.19(+1.31%) |
Nov 16, 2018 | 14.65 | 14.81 | 14.35 | 14.50 | 173,754 | -0.07(-0.51%) |
Nov 15, 2018 | 14.51 | 14.62 | 14.41 | 14.58 | 356,939 | -0.07(-0.45%) |
Nov 14, 2018 | 14.63 | 14.82 | 14.50 | 14.64 | 330,894 | +0.08(+0.57%) |
Nov 13, 2018 | 14.81 | 14.81 | 14.52 | 14.56 | 188,880 | -0.16(-1.07%) |
Nov 12, 2018 | 15.01 | 15.01 | 14.67 | 14.72 | 187,897 | -0.20(-1.33%) |
Nov 09, 2018 | 14.87 | 14.98 | 14.69 | 14.92 | 331,647 | +0.00(+0.00%) |
Nov 08, 2018 | 15.06 | 15.23 | 14.87 | 14.92 | 270,251 | -0.05(-0.33%) |
Nov 07, 2018 | 15.07 | 15.23 | 14.91 | 14.96 | 150,071 | +0.06(+0.39%) |
Nov 06, 2018 | 15.07 | 15.07 | 14.67 | 14.91 | 105,011 | -0.07(-0.50%) |
Nov 05, 2018 | 15.03 | 15.61 | 14.91 | 14.98 | 445,552 | +0.09(+0.61%) |
Nov 02, 2018 | 14.70 | 14.97 | 14.66 | 14.89 | 298,712 | +0.25(+1.68%) |