Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.45 | 13.62 | 13.36 | 13.36 | 12,510 | +0.08(+0.58%) |
Jan 30, 2019 | 12.68 | 13.45 | 12.68 | 13.28 | 28,341 | +0.41(+3.20%) |
Jan 29, 2019 | 12.90 | 13.17 | 12.87 | 12.87 | 10,638 | -0.12(-0.96%) |
Jan 28, 2019 | 12.98 | 13.06 | 12.85 | 13.00 | 23,688 | +0.01(+0.10%) |
Jan 25, 2019 | 12.99 | 13.20 | 12.87 | 12.98 | 21,587 | -0.09(-0.66%) |
Jan 24, 2019 | 13.51 | 13.51 | 12.93 | 13.07 | 4,679 | -0.39(-2.87%) |
Jan 23, 2019 | 13.33 | 13.63 | 12.94 | 13.45 | 27,106 | +0.16(+1.22%) |
Jan 22, 2019 | 13.42 | 13.89 | 12.95 | 13.29 | 18,434 | -0.12(-0.89%) |
Jan 18, 2019 | 13.41 | 13.65 | 13.07 | 13.41 | 29,172 | +0.13(+0.97%) |
Jan 17, 2019 | 12.86 | 13.34 | 12.86 | 13.28 | 15,556 | +0.26(+1.97%) |
Jan 16, 2019 | 12.59 | 13.10 | 12.55 | 13.03 | 308,586 | +0.39(+3.05%) |
Jan 15, 2019 | 12.61 | 12.90 | 12.47 | 12.64 | 120,990 | +0.21(+1.65%) |
Jan 14, 2019 | 12.22 | 12.85 | 12.22 | 12.43 | 24,439 | -0.21(-1.63%) |
Jan 11, 2019 | 12.45 | 12.72 | 12.14 | 12.64 | 15,286 | +0.24(+1.94%) |
Jan 10, 2019 | 12.69 | 12.72 | 12.19 | 12.40 | 17,117 | -0.40(-3.15%) |
Jan 09, 2019 | 12.68 | 13.02 | 12.64 | 12.80 | 8,951 | +0.28(+2.26%) |
Jan 08, 2019 | 12.20 | 12.85 | 12.20 | 12.52 | 27,012 | +0.32(+2.60%) |
Jan 07, 2019 | 12.85 | 12.86 | 12.17 | 12.20 | 24,446 | -0.48(-3.78%) |
Jan 04, 2019 | 11.66 | 12.85 | 11.66 | 12.68 | 24,388 | +1.20(+10.45%) |
Jan 03, 2019 | 11.43 | 11.83 | 11.05 | 11.48 | 34,911 | +0.04(+0.37%) |
Jan 02, 2019 | 11.48 | 12.21 | 11.18 | 11.44 | 15,425 | +0.00(+0.00%) |
Dec 31, 2018 | 10.94 | 11.74 | 10.80 | 11.44 | 28,706 | +0.64(+5.95%) |
Dec 28, 2018 | 10.20 | 11.35 | 9.727 | 10.80 | 66,630 | +0.56(+5.44%) |
Dec 27, 2018 | 10.55 | 10.71 | 9.298 | 10.24 | 91,401 | -0.18(-1.73%) |
Dec 26, 2018 | 11.53 | 12.20 | 10.41 | 10.42 | 25,618 | -0.95(-8.36%) |
Dec 24, 2018 | 12.65 | 12.65 | 11.37 | 11.37 | 22,521 | -1.48(-11.53%) |
Dec 21, 2018 | 14.23 | 14.23 | 12.54 | 12.85 | 319,384 | -0.87(-6.31%) |
Dec 20, 2018 | 14.52 | 14.52 | 13.37 | 13.72 | 38,769 | -0.23(-1.66%) |
Dec 19, 2018 | 14.99 | 15.00 | 13.72 | 13.95 | 40,566 | -0.14(-0.97%) |
Dec 18, 2018 | 14.89 | 14.89 | 13.73 | 14.09 | 36,842 | -0.49(-3.35%) |
Dec 17, 2018 | 14.65 | 15.18 | 13.73 | 14.58 | 48,667 | +0.03(+0.24%) |
Dec 14, 2018 | 14.72 | 14.72 | 13.39 | 14.54 | 24,271 | -0.18(-1.22%) |
Dec 13, 2018 | 15.08 | 15.19 | 13.02 | 14.72 | 22,535 | -0.19(-1.26%) |
Dec 12, 2018 | 15.25 | 15.25 | 14.11 | 14.91 | 11,329 | -0.09(-0.57%) |
Dec 11, 2018 | 15.17 | 15.30 | 14.87 | 15.00 | 15,181 | +0.04(+0.29%) |
Dec 10, 2018 | 15.19 | 15.30 | 14.76 | 14.95 | 33,914 | -0.05(-0.34%) |
Dec 07, 2018 | 14.96 | 15.31 | 14.70 | 15.01 | 45,859 | +0.21(+1.45%) |
Dec 06, 2018 | 15.38 | 15.48 | 14.40 | 14.79 | 35,818 | -0.69(-4.48%) |
Dec 04, 2018 | 15.19 | 15.79 | 14.60 | 15.49 | 28,706 | +0.27(+1.80%) |
Dec 03, 2018 | 16.20 | 16.24 | 15.21 | 15.21 | 45,718 | -0.63(-4.00%) |
Nov 30, 2018 | 16.02 | 16.07 | 14.46 | 15.85 | 8,868 | +0.08(+0.49%) |
Nov 29, 2018 | 15.28 | 16.27 | 14.14 | 15.77 | 12,274 | +0.52(+3.43%) |
Nov 28, 2018 | 15.37 | 15.43 | 15.00 | 15.25 | 116,373 | -0.02(-0.11%) |
Nov 27, 2018 | 15.43 | 15.43 | 15.26 | 15.26 | 3,122 | +0.01(+0.06%) |
Nov 26, 2018 | 16.20 | 16.20 | 14.87 | 15.25 | 13,233 | -0.77(-4.81%) |
Nov 23, 2018 | 15.55 | 16.03 | 15.50 | 16.03 | 2,100 | +0.65(+4.24%) |
Nov 21, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.46(+3.10%) | |
Nov 20, 2018 | 16.07 | 16.12 | 14.91 | 14.91 | 3,749 | -1.16(-7.20%) |
Nov 19, 2018 | 15.68 | 16.20 | 15.43 | 16.07 | 61,876 | -0.04(-0.27%) |
Nov 16, 2018 | 15.96 | 16.20 | 14.86 | 16.11 | 22,754 | +0.00(+0.00%) |
Nov 15, 2018 | 15.43 | 16.11 | 15.43 | 16.11 | 6,384 | +0.27(+1.68%) |
Nov 14, 2018 | 15.73 | 15.89 | 14.86 | 15.85 | 8,124 | +0.12(+0.76%) |
Nov 13, 2018 | 15.52 | 15.73 | 15.51 | 15.73 | 18,226 | +0.15(+0.99%) |
Nov 12, 2018 | 15.79 | 15.85 | 15.51 | 15.57 | 6,079 | -0.41(-2.57%) |
Nov 09, 2018 | 15.67 | 16.20 | 15.62 | 15.98 | 6,184 | +0.26(+1.63%) |
Nov 08, 2018 | 16.07 | 16.07 | 15.73 | 15.73 | 19,786 | -0.13(-0.81%) |
Nov 07, 2018 | 15.85 | 16.07 | 15.85 | 15.85 | 2,638 | +0.24(+1.54%) |
Nov 06, 2018 | 16.20 | 16.20 | 15.61 | 15.61 | 3,252 | -0.58(-3.60%) |
Nov 05, 2018 | 16.00 | 16.24 | 15.43 | 16.20 | 7,938 | +0.02(+0.11%) |
Nov 02, 2018 | 15.57 | 16.28 | 15.57 | 16.18 | 3,384 | +0.45(+2.89%) |