Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.91 | 14.93 | 14.41 | 14.50 | 250,766 | -0.41(-2.74%) |
Jan 30, 2019 | 14.67 | 14.91 | 14.56 | 14.91 | 302,029 | +0.37(+2.57%) |
Jan 29, 2019 | 14.53 | 14.65 | 14.47 | 14.53 | 161,187 | +0.12(+0.83%) |
Jan 28, 2019 | 14.41 | 14.48 | 14.25 | 14.41 | 644,565 | -0.24(-1.62%) |
Jan 25, 2019 | 14.43 | 14.73 | 14.43 | 14.65 | 212,250 | +0.30(+2.07%) |
Jan 24, 2019 | 14.22 | 14.41 | 14.07 | 14.35 | 171,170 | +0.14(+1.02%) |
Jan 23, 2019 | 14.57 | 14.62 | 14.12 | 14.21 | 244,479 | -0.22(-1.53%) |
Jan 22, 2019 | 14.82 | 14.82 | 14.43 | 14.43 | 380,541 | -0.58(-3.85%) |
Jan 18, 2019 | 14.93 | 15.05 | 14.84 | 15.01 | 396,161 | +0.25(+1.67%) |
Jan 17, 2019 | 14.65 | 14.86 | 14.55 | 14.76 | 339,867 | +0.07(+0.46%) |
Jan 16, 2019 | 14.67 | 14.84 | 14.63 | 14.70 | 274,631 | +0.00(+0.00%) |
Jan 15, 2019 | 14.57 | 14.75 | 14.53 | 14.70 | 210,337 | +0.21(+1.47%) |
Jan 14, 2019 | 14.26 | 14.58 | 14.20 | 14.48 | 249,452 | +0.08(+0.59%) |
Jan 11, 2019 | 14.38 | 14.49 | 14.23 | 14.40 | 353,475 | -0.08(-0.59%) |
Jan 10, 2019 | 14.33 | 14.51 | 14.16 | 14.48 | 256,681 | +0.05(+0.35%) |
Jan 09, 2019 | 14.45 | 14.48 | 14.18 | 14.43 | 425,858 | +0.20(+1.43%) |
Jan 08, 2019 | 14.26 | 14.30 | 14.04 | 14.23 | 365,387 | +0.23(+1.64%) |
Jan 07, 2019 | 13.73 | 14.19 | 13.63 | 14.00 | 548,399 | +0.46(+3.39%) |
Jan 04, 2019 | 13.17 | 13.56 | 13.08 | 13.54 | 1,453,766 | +0.67(+5.22%) |
Jan 03, 2019 | 12.89 | 13.10 | 12.64 | 12.87 | 173,173 | +0.00(+0.00%) |
Jan 02, 2019 | 12.33 | 12.95 | 12.14 | 12.87 | 404,125 | +0.37(+2.93%) |
Dec 31, 2018 | 12.61 | 12.61 | 12.26 | 12.50 | 390,987 | +0.04(+0.34%) |
Dec 28, 2018 | 12.70 | 12.82 | 12.37 | 12.46 | 297,973 | -0.20(-1.55%) |
Dec 27, 2018 | 12.40 | 12.66 | 12.14 | 12.65 | 414,778 | -0.01(-0.07%) |
Dec 26, 2018 | 11.80 | 12.68 | 11.49 | 12.66 | 790,455 | +1.11(+9.57%) |
Dec 24, 2018 | 12.17 | 12.17 | 11.56 | 11.56 | 1,188,013 | -0.68(-5.56%) |
Dec 21, 2018 | 12.54 | 12.65 | 12.17 | 12.24 | 484,001 | -0.29(-2.31%) |
Dec 20, 2018 | 12.81 | 13.09 | 12.48 | 12.53 | 552,665 | -0.46(-3.54%) |
Dec 19, 2018 | 13.21 | 13.49 | 12.88 | 12.99 | 461,000 | -0.14(-1.10%) |
Dec 18, 2018 | 13.50 | 13.52 | 13.05 | 13.13 | 511,468 | -0.36(-2.64%) |
Dec 17, 2018 | 13.82 | 14.01 | 13.40 | 13.49 | 518,934 | -0.43(-3.11%) |
Dec 14, 2018 | 14.39 | 14.39 | 13.85 | 13.92 | 423,906 | -0.58(-3.98%) |
Dec 13, 2018 | 14.49 | 14.62 | 14.35 | 14.50 | 280,169 | -0.02(-0.12%) |
Dec 12, 2018 | 14.71 | 14.88 | 14.50 | 14.51 | 211,456 | +0.04(+0.29%) |
Dec 11, 2018 | 14.70 | 14.79 | 14.40 | 14.47 | 256,650 | -0.03(-0.18%) |
Dec 10, 2018 | 14.73 | 14.91 | 14.32 | 14.50 | 478,673 | -0.37(-2.51%) |
Dec 07, 2018 | 15.11 | 15.42 | 14.84 | 14.87 | 424,024 | -0.02(-0.11%) |
Dec 06, 2018 | 15.05 | 15.07 | 14.49 | 14.89 | 772,713 | -0.40(-2.61%) |
Dec 04, 2018 | 15.76 | 15.85 | 15.28 | 15.29 | 276,127 | -0.47(-2.97%) |
Dec 03, 2018 | 15.69 | 15.83 | 15.48 | 15.75 | 372,839 | +0.49(+3.23%) |
Nov 30, 2018 | 15.31 | 15.38 | 15.07 | 15.26 | 235,856 | -0.20(-1.26%) |
Nov 29, 2018 | 15.38 | 15.58 | 15.30 | 15.46 | 273,372 | +0.09(+0.61%) |
Nov 28, 2018 | 15.09 | 15.37 | 14.93 | 15.36 | 271,891 | +0.26(+1.74%) |
Nov 27, 2018 | 15.32 | 15.38 | 15.01 | 15.10 | 291,344 | -0.29(-1.88%) |
Nov 26, 2018 | 15.43 | 15.58 | 15.29 | 15.39 | 241,757 | +0.10(+0.67%) |
Nov 23, 2018 | 15.26 | 15.42 | 15.17 | 15.29 | 231,735 | -0.44(-2.81%) |
Nov 21, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.37(+2.43%) | |
Nov 20, 2018 | 15.86 | 15.86 | 15.26 | 15.35 | 854,143 | -0.75(-4.64%) |
Nov 19, 2018 | 15.86 | 16.21 | 15.80 | 16.10 | 501,540 | +0.08(+0.48%) |
Nov 16, 2018 | 16.18 | 16.31 | 15.81 | 16.03 | 445,219 | -0.09(-0.58%) |
Nov 15, 2018 | 15.86 | 16.20 | 15.75 | 16.12 | 382,321 | +0.16(+1.01%) |
Nov 14, 2018 | 16.54 | 16.55 | 15.80 | 15.96 | 673,553 | -0.14(-0.84%) |
Nov 13, 2018 | 16.31 | 16.58 | 16.07 | 16.09 | 356,672 | -0.21(-1.30%) |
Nov 12, 2018 | 17.03 | 17.04 | 16.29 | 16.31 | 332,522 | -0.54(-3.23%) |
Nov 09, 2018 | 16.59 | 16.98 | 16.52 | 16.85 | 234,679 | -0.02(-0.10%) |
Nov 08, 2018 | 17.31 | 17.36 | 16.85 | 16.87 | 193,300 | -0.45(-2.60%) |
Nov 07, 2018 | 17.38 | 17.59 | 17.06 | 17.32 | 225,009 | +0.39(+2.31%) |
Nov 06, 2018 | 17.04 | 17.07 | 16.75 | 16.93 | 313,209 | -0.10(-0.60%) |
Nov 05, 2018 | 16.82 | 17.06 | 16.72 | 17.03 | 419,365 | +0.62(+3.78%) |
Nov 02, 2018 | 16.82 | 16.90 | 16.32 | 16.41 | 480,309 | -0.39(-2.33%) |