Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.00 | 15.59 | 14.83 | 15.49 | 1,574,504 | +0.51(+3.40%) |
Jan 30, 2019 | 15.32 | 15.32 | 14.84 | 14.98 | 877,812 | -0.19(-1.25%) |
Jan 29, 2019 | 14.92 | 15.42 | 14.85 | 15.17 | 868,702 | +0.24(+1.61%) |
Jan 28, 2019 | 14.79 | 15.04 | 14.70 | 14.93 | 521,013 | -0.06(-0.40%) |
Jan 25, 2019 | 14.79 | 15.02 | 14.69 | 14.99 | 648,300 | +0.33(+2.25%) |
Jan 24, 2019 | 14.59 | 14.91 | 14.46 | 14.66 | 393,211 | +0.06(+0.41%) |
Jan 23, 2019 | 14.43 | 14.66 | 14.28 | 14.60 | 529,820 | +0.32(+2.24%) |
Jan 22, 2019 | 14.50 | 14.54 | 14.15 | 14.28 | 851,509 | -0.35(-2.39%) |
Jan 18, 2019 | 14.26 | 14.63 | 14.21 | 14.63 | 977,800 | +0.48(+3.39%) |
Jan 17, 2019 | 14.30 | 14.36 | 14.11 | 14.15 | 1,183,697 | -0.24(-1.67%) |
Jan 16, 2019 | 14.96 | 14.97 | 14.35 | 14.39 | 681,400 | -0.48(-3.23%) |
Jan 15, 2019 | 14.59 | 14.95 | 14.45 | 14.87 | 804,785 | +0.28(+1.92%) |
Jan 14, 2019 | 14.64 | 14.78 | 14.40 | 14.59 | 584,542 | -0.20(-1.35%) |
Jan 11, 2019 | 14.34 | 14.80 | 14.20 | 14.79 | 1,064,500 | +0.35(+2.42%) |
Jan 10, 2019 | 14.31 | 14.45 | 14.22 | 14.44 | 403,220 | +0.04(+0.28%) |
Jan 09, 2019 | 14.43 | 14.51 | 14.22 | 14.40 | 626,837 | +0.01(+0.07%) |
Jan 08, 2019 | 14.04 | 14.41 | 14.00 | 14.39 | 955,707 | +0.50(+3.60%) |
Jan 07, 2019 | 13.70 | 13.94 | 13.56 | 13.89 | 761,616 | +0.19(+1.39%) |
Jan 04, 2019 | 13.25 | 13.74 | 13.14 | 13.70 | 937,800 | +0.67(+5.14%) |
Jan 03, 2019 | 13.76 | 13.76 | 13.00 | 13.03 | 999,426 | -0.84(-6.06%) |
Jan 02, 2019 | 13.83 | 14.03 | 13.52 | 13.87 | 712,949 | -0.22(-1.56%) |
Dec 31, 2018 | 13.82 | 14.10 | 13.76 | 14.09 | 854,000 | +0.34(+2.47%) |
Dec 28, 2018 | 14.02 | 14.25 | 13.68 | 13.75 | 1,030,300 | -0.20(-1.43%) |
Dec 27, 2018 | 13.55 | 13.96 | 13.39 | 13.95 | 1,235,486 | +0.15(+1.09%) |
Dec 26, 2018 | 12.55 | 13.82 | 12.52 | 13.80 | 1,594,089 | +1.33(+10.67%) |
Dec 24, 2018 | 12.68 | 12.76 | 12.31 | 12.47 | 1,108,400 | -0.39(-3.03%) |
Dec 21, 2018 | 13.26 | 13.42 | 12.81 | 12.86 | 1,789,300 | -0.33(-2.50%) |
Dec 20, 2018 | 13.50 | 13.64 | 12.92 | 13.19 | 1,071,817 | -0.39(-2.87%) |
Dec 19, 2018 | 14.29 | 14.35 | 13.52 | 13.58 | 1,008,564 | -0.66(-4.63%) |
Dec 18, 2018 | 13.95 | 14.50 | 13.95 | 14.24 | 870,198 | +0.35(+2.52%) |
Dec 17, 2018 | 14.55 | 14.58 | 13.76 | 13.89 | 1,139,197 | -0.75(-5.12%) |
Dec 14, 2018 | 14.45 | 14.90 | 14.35 | 14.64 | 1,169,500 | +0.09(+0.62%) |
Dec 13, 2018 | 14.86 | 15.02 | 14.54 | 14.55 | 1,081,658 | -0.20(-1.36%) |
Dec 12, 2018 | 14.80 | 15.13 | 14.67 | 14.75 | 1,559,533 | +0.10(+0.68%) |
Dec 11, 2018 | 14.77 | 15.22 | 14.48 | 14.65 | 1,177,918 | +0.08(+0.55%) |
Dec 10, 2018 | 14.75 | 14.96 | 14.38 | 14.57 | 2,546,624 | +0.93(+6.82%) |
Dec 07, 2018 | 13.74 | 14.49 | 13.60 | 13.64 | 1,687,100 | -0.10(-0.73%) |
Dec 06, 2018 | 12.54 | 13.78 | 12.42 | 13.74 | 3,009,209 | +0.93(+7.26%) |
Dec 04, 2018 | 13.50 | 13.89 | 12.77 | 12.81 | 2,153,200 | -0.61(-4.55%) |
Dec 03, 2018 | 13.62 | 13.69 | 13.24 | 13.42 | 844,483 | +0.12(+0.90%) |
Nov 30, 2018 | 13.47 | 13.47 | 13.10 | 13.30 | 1,317,800 | -0.15(-1.12%) |
Nov 29, 2018 | 13.62 | 13.75 | 13.31 | 13.45 | 752,555 | -0.23(-1.68%) |
Nov 28, 2018 | 13.57 | 13.84 | 13.38 | 13.68 | 1,074,997 | +0.23(+1.71%) |
Nov 27, 2018 | 13.57 | 13.70 | 13.36 | 13.45 | 892,951 | -0.25(-1.82%) |
Nov 26, 2018 | 13.83 | 13.83 | 13.48 | 13.70 | 1,021,607 | +0.09(+0.66%) |
Nov 23, 2018 | 13.44 | 13.85 | 13.16 | 13.61 | 491,600 | +0.09(+0.67%) |
Nov 21, 2018 | 13.52 | 13.52 | 13.52 | 0 | -0.13(-0.95%) | |
Nov 20, 2018 | 14.26 | 14.26 | 13.62 | 13.65 | 1,645,533 | -0.81(-5.60%) |
Nov 19, 2018 | 15.21 | 15.21 | 14.39 | 14.46 | 1,246,076 | -0.80(-5.24%) |
Nov 16, 2018 | 15.36 | 15.54 | 15.18 | 15.26 | 896,400 | -0.21(-1.36%) |
Nov 15, 2018 | 14.72 | 15.65 | 14.72 | 15.47 | 1,348,411 | +0.47(+3.13%) |
Nov 14, 2018 | 15.19 | 15.42 | 14.96 | 15.00 | 829,381 | -0.10(-0.66%) |
Nov 13, 2018 | 15.01 | 15.48 | 14.90 | 15.10 | 1,444,678 | -0.01(-0.07%) |
Nov 12, 2018 | 15.52 | 15.54 | 15.08 | 15.11 | 1,458,620 | -0.43(-2.77%) |
Nov 09, 2018 | 15.70 | 16.09 | 15.48 | 15.54 | 2,500,400 | -0.01(-0.06%) |
Nov 08, 2018 | 14.93 | 15.67 | 14.65 | 15.55 | 2,494,683 | +0.58(+3.87%) |
Nov 07, 2018 | 13.54 | 15.00 | 13.11 | 14.97 | 3,711,428 | +1.78(+13.50%) |
Nov 06, 2018 | 13.09 | 13.36 | 12.93 | 13.19 | 1,131,747 | +0.15(+1.15%) |
Nov 05, 2018 | 13.03 | 13.06 | 12.61 | 13.04 | 939,426 | +0.06(+0.46%) |
Nov 02, 2018 | 12.85 | 13.11 | 12.79 | 12.98 | 914,700 | +0.20(+1.56%) |