Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.24 | 14.44 | 14.10 | 14.41 | 239,407 | +0.19(+1.34%) |
Jan 30, 2019 | 14.10 | 14.30 | 13.98 | 14.22 | 196,363 | +0.17(+1.21%) |
Jan 29, 2019 | 14.19 | 14.35 | 14.03 | 14.05 | 196,224 | -0.10(-0.71%) |
Jan 28, 2019 | 14.51 | 14.57 | 14.04 | 14.15 | 309,662 | -0.56(-3.81%) |
Jan 25, 2019 | 14.39 | 14.91 | 14.30 | 14.71 | 792,600 | +0.93(+6.75%) |
Jan 24, 2019 | 13.62 | 13.79 | 13.59 | 13.78 | 304,021 | +0.21(+1.55%) |
Jan 23, 2019 | 13.71 | 13.95 | 13.47 | 13.57 | 370,343 | -0.08(-0.59%) |
Jan 22, 2019 | 13.88 | 13.94 | 13.55 | 13.65 | 304,187 | -0.34(-2.43%) |
Jan 18, 2019 | 14.08 | 14.15 | 13.96 | 13.99 | 313,900 | -0.02(-0.14%) |
Jan 17, 2019 | 13.94 | 14.08 | 13.68 | 14.01 | 344,484 | +0.03(+0.21%) |
Jan 16, 2019 | 14.08 | 14.30 | 13.94 | 13.98 | 382,688 | -0.13(-0.92%) |
Jan 15, 2019 | 14.05 | 14.24 | 14.00 | 14.11 | 264,359 | +0.11(+0.79%) |
Jan 14, 2019 | 14.12 | 14.29 | 13.93 | 14.00 | 188,779 | -0.27(-1.89%) |
Jan 11, 2019 | 14.01 | 14.30 | 13.99 | 14.27 | 229,600 | +0.20(+1.42%) |
Jan 10, 2019 | 13.90 | 14.26 | 13.85 | 14.07 | 225,219 | -0.06(-0.42%) |
Jan 09, 2019 | 14.13 | 14.31 | 14.02 | 14.13 | 485,980 | -0.01(-0.07%) |
Jan 08, 2019 | 14.00 | 14.36 | 13.91 | 14.14 | 469,187 | +0.26(+1.87%) |
Jan 07, 2019 | 13.65 | 13.92 | 13.52 | 13.88 | 872,551 | +0.22(+1.61%) |
Jan 04, 2019 | 13.32 | 13.66 | 13.19 | 13.66 | 398,800 | +0.52(+3.96%) |
Jan 03, 2019 | 13.22 | 13.57 | 13.05 | 13.14 | 305,338 | -0.28(-2.09%) |
Jan 02, 2019 | 12.85 | 13.47 | 12.84 | 13.42 | 722,652 | +0.41(+3.15%) |
Dec 31, 2018 | 13.18 | 13.24 | 12.80 | 13.01 | 474,400 | -0.09(-0.69%) |
Dec 28, 2018 | 13.06 | 13.21 | 12.79 | 13.10 | 345,300 | +0.05(+0.38%) |
Dec 27, 2018 | 12.57 | 13.06 | 12.57 | 13.05 | 467,199 | +0.21(+1.64%) |
Dec 26, 2018 | 12.10 | 12.87 | 12.10 | 12.84 | 488,756 | +0.79(+6.56%) |
Dec 24, 2018 | 11.79 | 12.39 | 11.74 | 12.05 | 449,800 | +0.21(+1.77%) |
Dec 21, 2018 | 11.00 | 12.34 | 10.91 | 11.84 | 2,650,200 | -0.85(-6.70%) |
Dec 20, 2018 | 13.06 | 13.30 | 12.58 | 12.69 | 908,431 | -0.30(-2.31%) |
Dec 19, 2018 | 13.67 | 13.75 | 12.94 | 12.99 | 653,190 | -0.60(-4.42%) |
Dec 18, 2018 | 13.93 | 14.19 | 13.56 | 13.59 | 421,840 | -0.29(-2.09%) |
Dec 17, 2018 | 14.10 | 14.62 | 13.86 | 13.88 | 709,345 | -0.27(-1.91%) |
Dec 14, 2018 | 14.42 | 14.68 | 14.09 | 14.15 | 422,200 | -0.53(-3.61%) |
Dec 13, 2018 | 14.86 | 14.90 | 14.51 | 14.68 | 409,277 | -0.09(-0.61%) |
Dec 12, 2018 | 14.26 | 14.95 | 14.25 | 14.77 | 596,920 | +0.59(+4.16%) |
Dec 11, 2018 | 14.64 | 15.25 | 13.88 | 14.18 | 2,410,109 | -2.81(-16.54%) |
Dec 10, 2018 | 17.19 | 17.26 | 16.96 | 16.99 | 459,991 | -0.22(-1.28%) |
Dec 07, 2018 | 17.60 | 17.84 | 17.21 | 17.21 | 310,400 | -0.45(-2.55%) |
Dec 06, 2018 | 17.04 | 17.68 | 16.95 | 17.66 | 374,880 | +0.45(+2.61%) |
Dec 04, 2018 | 18.11 | 18.21 | 17.19 | 17.21 | 357,800 | -0.94(-5.18%) |
Dec 03, 2018 | 17.95 | 18.15 | 17.60 | 18.15 | 204,861 | +0.45(+2.54%) |
Nov 30, 2018 | 18.25 | 18.38 | 17.60 | 17.70 | 412,600 | -0.55(-3.01%) |
Nov 29, 2018 | 17.89 | 18.41 | 17.89 | 18.25 | 857,725 | +0.36(+2.01%) |
Nov 28, 2018 | 17.97 | 18.05 | 17.48 | 17.89 | 522,569 | +0.00(+0.00%) |
Nov 27, 2018 | 18.36 | 18.46 | 17.88 | 17.89 | 179,916 | -0.68(-3.66%) |
Nov 26, 2018 | 18.65 | 18.68 | 18.27 | 18.57 | 574,701 | -0.04(-0.21%) |
Nov 23, 2018 | 18.41 | 18.86 | 18.41 | 18.61 | 37,300 | +0.02(+0.11%) |
Nov 21, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.21(+1.14%) | |
Nov 20, 2018 | 18.52 | 18.80 | 18.24 | 18.38 | 261,654 | -0.39(-2.08%) |
Nov 19, 2018 | 19.14 | 19.26 | 18.71 | 18.77 | 320,927 | -0.44(-2.29%) |
Nov 16, 2018 | 19.04 | 19.31 | 19.01 | 19.21 | 222,700 | +0.00(+0.00%) |
Nov 15, 2018 | 18.96 | 19.35 | 18.94 | 19.21 | 191,148 | +0.22(+1.16%) |
Nov 14, 2018 | 19.16 | 19.47 | 18.93 | 18.99 | 176,700 | -0.04(-0.21%) |
Nov 13, 2018 | 19.08 | 19.49 | 18.92 | 19.03 | 256,630 | -0.05(-0.26%) |
Nov 12, 2018 | 19.77 | 19.78 | 19.07 | 19.08 | 239,587 | -0.78(-3.93%) |
Nov 09, 2018 | 20.20 | 20.22 | 19.54 | 19.86 | 183,800 | -0.34(-1.68%) |
Nov 08, 2018 | 20.15 | 20.25 | 19.78 | 20.20 | 179,306 | -0.01(-0.05%) |
Nov 07, 2018 | 20.08 | 20.28 | 19.94 | 20.21 | 179,061 | +0.18(+0.90%) |
Nov 06, 2018 | 20.03 | 20.33 | 19.83 | 20.03 | 158,723 | +0.01(+0.05%) |
Nov 05, 2018 | 20.42 | 20.42 | 19.63 | 20.02 | 312,240 | -0.34(-1.67%) |
Nov 02, 2018 | 20.51 | 20.79 | 20.31 | 20.36 | 259,200 | -0.09(-0.44%) |