Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.15 | 15.39 | 14.98 | 15.39 | 369,576 | +0.16(+1.05%) |
Jan 30, 2019 | 14.87 | 15.28 | 14.83 | 15.23 | 463,331 | +0.29(+1.94%) |
Jan 29, 2019 | 14.96 | 15.32 | 14.80 | 14.94 | 565,750 | -0.05(-0.33%) |
Jan 28, 2019 | 14.73 | 15.05 | 14.71 | 14.99 | 673,902 | +0.26(+1.77%) |
Jan 25, 2019 | 14.47 | 14.92 | 14.24 | 14.73 | 911,300 | +0.41(+2.86%) |
Jan 24, 2019 | 14.11 | 14.60 | 14.10 | 14.32 | 526,560 | +0.22(+1.56%) |
Jan 23, 2019 | 14.15 | 14.38 | 14.03 | 14.10 | 630,341 | -0.10(-0.70%) |
Jan 22, 2019 | 14.17 | 14.33 | 14.11 | 14.20 | 649,986 | -0.04(-0.28%) |
Jan 18, 2019 | 14.00 | 14.45 | 13.92 | 14.24 | 374,900 | +0.15(+1.06%) |
Jan 17, 2019 | 14.04 | 14.21 | 13.93 | 14.09 | 445,290 | +0.06(+0.43%) |
Jan 16, 2019 | 13.80 | 14.19 | 13.71 | 14.03 | 241,428 | +0.24(+1.74%) |
Jan 15, 2019 | 13.61 | 13.89 | 13.44 | 13.79 | 484,867 | +0.19(+1.40%) |
Jan 14, 2019 | 13.60 | 13.90 | 13.45 | 13.60 | 496,709 | -0.15(-1.09%) |
Jan 11, 2019 | 13.79 | 13.85 | 13.54 | 13.75 | 453,700 | -0.16(-1.15%) |
Jan 10, 2019 | 13.48 | 13.99 | 12.79 | 13.91 | 395,301 | +0.29(+2.13%) |
Jan 09, 2019 | 13.51 | 13.72 | 13.25 | 13.62 | 358,817 | +0.14(+1.04%) |
Jan 08, 2019 | 13.49 | 13.64 | 13.23 | 13.48 | 496,761 | +0.19(+1.43%) |
Jan 07, 2019 | 12.85 | 13.63 | 12.63 | 13.29 | 1,006,594 | +0.50(+3.91%) |
Jan 04, 2019 | 12.80 | 12.96 | 12.12 | 12.79 | 979,200 | +0.79(+6.58%) |
Jan 03, 2019 | 11.97 | 12.37 | 11.80 | 12.00 | 643,096 | -0.08(-0.66%) |
Jan 02, 2019 | 11.51 | 12.10 | 11.36 | 12.08 | 709,074 | +0.41(+3.51%) |
Dec 31, 2018 | 11.67 | 11.86 | 11.07 | 11.67 | 775,500 | -0.05(-0.43%) |
Dec 28, 2018 | 11.41 | 11.82 | 11.01 | 11.72 | 1,038,300 | +0.42(+3.72%) |
Dec 27, 2018 | 11.30 | 12.35 | 10.61 | 11.30 | 1,021,446 | -0.14(-1.22%) |
Dec 26, 2018 | 11.45 | 11.61 | 11.28 | 11.44 | 1,097,135 | +0.00(+0.00%) |
Dec 24, 2018 | 11.21 | 11.58 | 11.21 | 11.44 | 648,100 | +0.10(+0.88%) |
Dec 21, 2018 | 11.52 | 11.70 | 11.08 | 11.34 | 6,462,400 | -0.27(-2.33%) |
Dec 20, 2018 | 11.82 | 12.10 | 11.53 | 11.61 | 1,258,280 | -0.28(-2.35%) |
Dec 19, 2018 | 12.37 | 12.58 | 11.85 | 11.89 | 936,648 | -0.44(-3.57%) |
Dec 18, 2018 | 12.56 | 12.72 | 12.25 | 12.33 | 1,189,734 | -0.10(-0.80%) |
Dec 17, 2018 | 13.30 | 13.30 | 12.41 | 12.43 | 1,181,064 | -0.91(-6.82%) |
Dec 14, 2018 | 13.55 | 13.84 | 13.26 | 13.34 | 668,800 | -0.48(-3.47%) |
Dec 13, 2018 | 14.19 | 14.33 | 13.69 | 13.82 | 881,753 | -0.37(-2.61%) |
Dec 12, 2018 | 14.05 | 14.45 | 13.96 | 14.19 | 600,709 | +0.25(+1.79%) |
Dec 11, 2018 | 13.99 | 14.18 | 13.80 | 13.94 | 705,101 | +0.09(+0.65%) |
Dec 10, 2018 | 13.36 | 13.98 | 13.35 | 13.85 | 852,365 | +0.39(+2.90%) |
Dec 07, 2018 | 14.05 | 14.26 | 13.34 | 13.46 | 1,104,500 | -0.64(-4.54%) |
Dec 06, 2018 | 13.79 | 14.11 | 13.59 | 14.10 | 828,701 | +0.10(+0.71%) |
Dec 04, 2018 | 14.80 | 14.85 | 13.81 | 14.00 | 532,800 | -0.84(-5.66%) |
Dec 03, 2018 | 15.25 | 15.35 | 14.76 | 14.84 | 584,909 | -0.29(-1.92%) |
Nov 30, 2018 | 14.61 | 15.22 | 14.61 | 15.13 | 2,250,300 | +0.59(+4.06%) |
Nov 29, 2018 | 14.92 | 15.10 | 14.51 | 14.54 | 735,044 | -0.39(-2.61%) |
Nov 28, 2018 | 14.74 | 14.98 | 14.60 | 14.93 | 858,446 | +0.17(+1.15%) |
Nov 27, 2018 | 14.88 | 15.02 | 14.59 | 14.76 | 1,039,350 | -0.08(-0.54%) |
Nov 26, 2018 | 14.26 | 15.11 | 14.16 | 14.84 | 2,933,605 | +0.65(+4.58%) |
Nov 23, 2018 | 14.15 | 14.30 | 13.86 | 14.19 | 344,400 | -0.16(-1.11%) |
Nov 21, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.13(+0.91%) | |
Nov 20, 2018 | 14.35 | 14.40 | 13.80 | 14.22 | 580,204 | -0.21(-1.46%) |
Nov 19, 2018 | 14.78 | 14.89 | 14.37 | 14.43 | 713,735 | -0.45(-3.02%) |
Nov 16, 2018 | 14.87 | 15.02 | 14.59 | 14.88 | 848,100 | -0.04(-0.27%) |
Nov 15, 2018 | 14.67 | 15.12 | 14.54 | 14.92 | 1,039,620 | +0.32(+2.19%) |
Nov 14, 2018 | 14.76 | 15.23 | 14.50 | 14.60 | 1,383,165 | -0.02(-0.14%) |
Nov 13, 2018 | 14.68 | 15.16 | 14.51 | 14.62 | 1,297,808 | +0.05(+0.34%) |
Nov 12, 2018 | 15.21 | 15.38 | 14.45 | 14.57 | 1,231,334 | -0.54(-3.57%) |
Nov 09, 2018 | 15.50 | 15.70 | 15.06 | 15.11 | 807,600 | -0.21(-1.37%) |
Nov 08, 2018 | 15.00 | 15.99 | 14.90 | 15.32 | 1,451,283 | +0.95(+6.61%) |
Nov 07, 2018 | 14.40 | 14.55 | 14.12 | 14.37 | 467,017 | +0.08(+0.56%) |
Nov 06, 2018 | 14.23 | 14.75 | 14.15 | 14.29 | 384,197 | +0.04(+0.28%) |
Nov 05, 2018 | 14.18 | 14.43 | 14.01 | 14.25 | 397,018 | +0.04(+0.28%) |
Nov 02, 2018 | 14.28 | 14.65 | 14.14 | 14.21 | 559,700 | -0.08(-0.56%) |