Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.35 | 13.52 | 13.26 | 13.26 | 12,603 | +0.08(+0.58%) |
Jan 30, 2019 | 12.59 | 13.35 | 12.59 | 13.18 | 28,553 | +0.41(+3.20%) |
Jan 29, 2019 | 12.80 | 13.07 | 12.78 | 12.78 | 10,718 | -0.12(-0.96%) |
Jan 28, 2019 | 12.89 | 12.96 | 12.76 | 12.90 | 23,865 | +0.01(+0.10%) |
Jan 25, 2019 | 12.90 | 13.10 | 12.78 | 12.89 | 21,748 | -0.09(-0.66%) |
Jan 24, 2019 | 13.41 | 13.41 | 12.84 | 12.97 | 4,714 | -0.38(-2.87%) |
Jan 23, 2019 | 13.24 | 13.53 | 12.84 | 13.35 | 27,308 | +0.16(+1.22%) |
Jan 22, 2019 | 13.32 | 13.79 | 12.85 | 13.19 | 18,572 | -0.12(-0.89%) |
Jan 18, 2019 | 13.31 | 13.55 | 12.97 | 13.31 | 29,390 | +0.13(+0.97%) |
Jan 17, 2019 | 12.77 | 13.24 | 12.77 | 13.18 | 15,672 | +0.26(+1.97%) |
Jan 16, 2019 | 12.50 | 13.01 | 12.46 | 12.93 | 310,889 | +0.38(+3.05%) |
Jan 15, 2019 | 12.52 | 12.80 | 12.38 | 12.55 | 121,893 | +0.20(+1.65%) |
Jan 14, 2019 | 12.13 | 12.75 | 12.13 | 12.34 | 24,622 | -0.20(-1.63%) |
Jan 11, 2019 | 12.36 | 12.63 | 12.05 | 12.55 | 15,400 | +0.24(+1.94%) |
Jan 10, 2019 | 12.60 | 12.62 | 12.10 | 12.31 | 17,245 | -0.40(-3.15%) |
Jan 09, 2019 | 12.59 | 12.92 | 12.55 | 12.71 | 9,018 | +0.28(+2.26%) |
Jan 08, 2019 | 12.11 | 12.76 | 12.11 | 12.43 | 27,214 | +0.31(+2.60%) |
Jan 07, 2019 | 12.76 | 12.77 | 12.08 | 12.11 | 24,629 | -0.48(-3.78%) |
Jan 04, 2019 | 11.58 | 12.76 | 11.58 | 12.59 | 24,570 | +1.19(+10.45%) |
Jan 03, 2019 | 11.35 | 11.75 | 10.97 | 11.40 | 35,172 | +0.04(+0.37%) |
Jan 02, 2019 | 11.40 | 12.12 | 11.10 | 11.36 | 15,540 | +0.00(+0.00%) |
Dec 31, 2018 | 10.86 | 11.66 | 10.72 | 11.36 | 28,920 | +0.64(+5.95%) |
Dec 28, 2018 | 10.12 | 11.26 | 9.654 | 10.72 | 67,127 | +0.55(+5.44%) |
Dec 27, 2018 | 10.47 | 10.63 | 9.229 | 10.16 | 92,084 | -0.18(-1.73%) |
Dec 26, 2018 | 11.45 | 12.11 | 10.34 | 10.34 | 25,809 | -0.94(-8.36%) |
Dec 24, 2018 | 12.56 | 12.56 | 11.28 | 11.29 | 22,689 | -1.47(-11.53%) |
Dec 21, 2018 | 14.12 | 14.12 | 12.44 | 12.76 | 321,767 | -0.86(-6.31%) |
Dec 20, 2018 | 14.41 | 14.41 | 13.27 | 13.62 | 39,058 | -0.23(-1.66%) |
Dec 19, 2018 | 14.88 | 14.89 | 13.62 | 13.85 | 40,869 | -0.14(-0.97%) |
Dec 18, 2018 | 14.78 | 14.78 | 13.63 | 13.98 | 37,117 | -0.48(-3.35%) |
Dec 17, 2018 | 14.55 | 15.06 | 13.63 | 14.47 | 49,030 | +0.03(+0.24%) |
Dec 14, 2018 | 14.61 | 14.61 | 13.30 | 14.43 | 24,452 | -0.18(-1.22%) |
Dec 13, 2018 | 14.97 | 15.08 | 12.92 | 14.61 | 22,703 | -0.19(-1.26%) |
Dec 12, 2018 | 15.13 | 15.13 | 14.01 | 14.80 | 11,414 | -0.08(-0.57%) |
Dec 11, 2018 | 15.06 | 15.18 | 14.76 | 14.89 | 15,294 | +0.04(+0.29%) |
Dec 10, 2018 | 15.07 | 15.18 | 14.65 | 14.84 | 34,167 | -0.05(-0.34%) |
Dec 07, 2018 | 14.85 | 15.19 | 14.59 | 14.89 | 46,201 | +0.21(+1.45%) |
Dec 06, 2018 | 15.27 | 15.36 | 14.29 | 14.68 | 36,085 | -0.69(-4.48%) |
Dec 04, 2018 | 15.07 | 15.67 | 14.49 | 15.37 | 28,920 | +0.27(+1.80%) |
Dec 03, 2018 | 16.08 | 16.12 | 15.10 | 15.10 | 46,059 | -0.63(-4.00%) |
Nov 30, 2018 | 15.90 | 15.95 | 14.35 | 15.73 | 8,934 | +0.08(+0.49%) |
Nov 29, 2018 | 15.17 | 16.14 | 14.04 | 15.65 | 12,366 | +0.52(+3.43%) |
Nov 28, 2018 | 15.26 | 15.31 | 14.89 | 15.13 | 117,242 | -0.02(-0.11%) |
Nov 27, 2018 | 15.31 | 15.31 | 15.15 | 15.15 | 3,145 | +0.01(+0.06%) |
Nov 26, 2018 | 16.08 | 16.08 | 14.76 | 15.14 | 13,332 | -0.77(-4.81%) |
Nov 23, 2018 | 15.44 | 15.91 | 15.39 | 15.91 | 2,116 | +0.65(+4.24%) |
Nov 21, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.46(+3.10%) | |
Nov 20, 2018 | 15.95 | 16.00 | 14.80 | 14.80 | 3,777 | -1.15(-7.20%) |
Nov 19, 2018 | 15.57 | 16.08 | 15.31 | 15.95 | 62,338 | -0.04(-0.27%) |
Nov 16, 2018 | 15.84 | 16.08 | 14.75 | 15.99 | 22,924 | +0.00(+0.00%) |
Nov 15, 2018 | 15.31 | 15.99 | 15.31 | 15.99 | 6,431 | +0.26(+1.68%) |
Nov 14, 2018 | 15.61 | 15.77 | 14.75 | 15.73 | 8,184 | +0.12(+0.76%) |
Nov 13, 2018 | 15.40 | 15.61 | 15.40 | 15.61 | 18,362 | +0.15(+0.99%) |
Nov 12, 2018 | 15.67 | 15.74 | 15.40 | 15.46 | 6,124 | -0.41(-2.57%) |
Nov 09, 2018 | 15.56 | 16.08 | 15.51 | 15.86 | 6,230 | +0.26(+1.63%) |
Nov 08, 2018 | 15.95 | 15.95 | 15.61 | 15.61 | 19,933 | -0.13(-0.81%) |
Nov 07, 2018 | 15.74 | 15.95 | 15.73 | 15.74 | 2,658 | +0.24(+1.54%) |
Nov 06, 2018 | 16.08 | 16.08 | 15.50 | 15.50 | 3,276 | -0.58(-3.60%) |
Nov 05, 2018 | 15.88 | 16.12 | 15.31 | 16.08 | 7,997 | +0.02(+0.11%) |
Nov 02, 2018 | 15.46 | 16.16 | 15.46 | 16.06 | 3,409 | +0.45(+2.89%) |
Nov 01, 2018 | 14.02 | 15.61 | 13.67 | 15.61 | 12,275 | +1.53(+10.88%) |
Oct 31, 2018 | 13.34 | 14.86 | 13.34 | 14.08 | 13,473 | +0.75(+5.62%) |
Oct 30, 2018 | 14.42 | 15.69 | 13.23 | 13.33 | 21,954 | -1.05(-7.28%) |
Oct 29, 2018 | 12.97 | 14.42 | 12.77 | 14.38 | 15,179 | +1.40(+10.82%) |
Oct 26, 2018 | 13.56 | 13.56 | 12.76 | 12.97 | 46,201 | -0.27(-2.06%) |
Oct 25, 2018 | 12.81 | 13.57 | 12.79 | 13.24 | 42,477 | +0.37(+2.91%) |
Oct 24, 2018 | 14.51 | 14.52 | 12.20 | 12.87 | 79,261 | -1.99(-13.39%) |
Oct 23, 2018 | 14.93 | 14.93 | 14.46 | 14.86 | 8,033 | -0.27(-1.80%) |
Oct 22, 2018 | 15.69 | 16.01 | 14.50 | 15.13 | 17,576 | -0.60(-3.84%) |
Oct 19, 2018 | 16.16 | 16.16 | 15.31 | 15.74 | 6,936 | -0.04(-0.27%) |
Oct 18, 2018 | 16.30 | 16.30 | 15.78 | 15.78 | 3,781 | -0.37(-2.32%) |
Oct 17, 2018 | 16.29 | 16.42 | 15.67 | 16.15 | 7,491 | +0.14(+0.90%) |
Oct 16, 2018 | 16.12 | 16.49 | 16.01 | 16.01 | 5,095 | -0.15(-0.95%) |
Oct 15, 2018 | 15.95 | 16.47 | 15.71 | 16.16 | 50,400 | +0.38(+2.43%) |
Oct 12, 2018 | 15.73 | 15.84 | 15.33 | 15.78 | 9,640 | +0.36(+2.32%) |
Oct 11, 2018 | 15.54 | 15.57 | 15.31 | 15.42 | 8,281 | -0.20(-1.31%) |
Oct 10, 2018 | 15.45 | 15.74 | 15.35 | 15.63 | 67,593 | +0.19(+1.21%) |
Oct 09, 2018 | 15.36 | 15.74 | 15.35 | 15.44 | 24,758 | -0.04(-0.28%) |
Oct 08, 2018 | 15.80 | 15.80 | 15.38 | 15.48 | 65,813 | -0.30(-1.89%) |
Oct 05, 2018 | 15.83 | 16.00 | 15.78 | 15.78 | 10,698 | -0.17(-1.07%) |
Oct 04, 2018 | 16.08 | 16.08 | 15.74 | 15.95 | 17,760 | -0.17(-1.06%) |
Oct 03, 2018 | 16.10 | 16.21 | 16.09 | 16.12 | 9,008 | -0.05(-0.32%) |
Oct 02, 2018 | 16.09 | 16.18 | 15.74 | 16.17 | 51,291 | -0.01(-0.05%) |
Oct 01, 2018 | 16.17 | 16.54 | 16.17 | 16.18 | 14,614 | -0.20(-1.19%) |
Sep 28, 2018 | 16.10 | 16.50 | 15.60 | 16.37 | 32,094 | +0.21(+1.32%) |
Sep 27, 2018 | 16.19 | 16.57 | 15.85 | 16.16 | 47,073 | +0.00(+0.00%) |
Sep 26, 2018 | 16.24 | 16.24 | 16.16 | 16.16 | 95,060 | -0.08(-0.47%) |
Sep 25, 2018 | 16.24 | 16.33 | 16.16 | 16.24 | 34,314 | -0.02(-0.10%) |
Sep 24, 2018 | 16.20 | 16.46 | 16.20 | 16.26 | 64,086 | +0.01(+0.05%) |
Sep 21, 2018 | 16.29 | 16.67 | 16.08 | 16.25 | 251,935 | +0.01(+0.05%) |