Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.01 | 15.16 | 14.88 | 15.03 | 50,471 | +0.03(+0.20%) |
Jan 30, 2019 | 15.04 | 15.32 | 14.81 | 15.00 | 41,688 | +0.05(+0.33%) |
Jan 29, 2019 | 15.09 | 15.09 | 14.75 | 14.95 | 39,913 | +0.00(+0.00%) |
Jan 28, 2019 | 14.63 | 14.99 | 14.63 | 14.95 | 52,687 | +0.09(+0.61%) |
Jan 25, 2019 | 14.70 | 15.06 | 14.70 | 14.86 | 61,300 | +0.26(+1.78%) |
Jan 24, 2019 | 14.62 | 14.91 | 14.00 | 14.60 | 29,730 | -0.02(-0.14%) |
Jan 23, 2019 | 15.24 | 15.34 | 14.37 | 14.62 | 61,614 | -0.47(-3.11%) |
Jan 22, 2019 | 14.94 | 15.18 | 14.72 | 15.09 | 40,663 | +0.10(+0.67%) |
Jan 18, 2019 | 14.65 | 15.11 | 14.44 | 14.99 | 28,000 | +0.46(+3.17%) |
Jan 17, 2019 | 13.71 | 14.83 | 13.71 | 14.53 | 84,886 | +0.63(+4.53%) |
Jan 16, 2019 | 13.74 | 13.90 | 13.50 | 13.90 | 56,894 | +0.17(+1.24%) |
Jan 15, 2019 | 13.43 | 13.92 | 13.14 | 13.73 | 25,287 | +0.34(+2.54%) |
Jan 14, 2019 | 13.22 | 13.62 | 12.68 | 13.39 | 31,320 | +0.03(+0.22%) |
Jan 11, 2019 | 12.90 | 13.47 | 12.74 | 13.36 | 29,600 | +0.31(+2.38%) |
Jan 10, 2019 | 12.73 | 13.61 | 12.31 | 13.05 | 25,142 | +0.22(+1.71%) |
Jan 09, 2019 | 12.38 | 13.00 | 12.32 | 12.83 | 36,272 | +0.54(+4.39%) |
Jan 08, 2019 | 12.31 | 12.67 | 12.16 | 12.29 | 42,575 | +0.06(+0.49%) |
Jan 07, 2019 | 11.95 | 12.48 | 11.75 | 12.23 | 26,018 | +0.27(+2.26%) |
Jan 04, 2019 | 11.43 | 12.20 | 11.40 | 11.96 | 41,000 | +0.23(+1.96%) |
Jan 03, 2019 | 11.04 | 11.88 | 10.93 | 11.73 | 30,065 | +0.67(+6.06%) |
Jan 02, 2019 | 10.15 | 11.22 | 10.01 | 11.06 | 81,543 | +0.75(+7.27%) |
Dec 31, 2018 | 10.59 | 10.71 | 9.930 | 10.31 | 205,400 | -0.28(-2.64%) |
Dec 28, 2018 | 11.01 | 11.23 | 10.28 | 10.59 | 129,900 | -0.42(-3.81%) |
Dec 27, 2018 | 10.87 | 11.04 | 10.58 | 11.01 | 54,009 | -0.09(-0.81%) |
Dec 26, 2018 | 11.18 | 11.23 | 10.82 | 11.10 | 78,301 | +0.10(+0.91%) |
Dec 24, 2018 | 11.28 | 11.85 | 10.94 | 11.00 | 32,600 | -0.41(-3.59%) |
Dec 21, 2018 | 12.53 | 12.55 | 11.39 | 11.41 | 106,800 | -1.16(-9.23%) |
Dec 20, 2018 | 12.56 | 12.68 | 12.10 | 12.57 | 68,398 | -0.11(-0.87%) |
Dec 19, 2018 | 13.37 | 13.57 | 12.50 | 12.68 | 52,561 | -0.70(-5.23%) |
Dec 18, 2018 | 13.47 | 13.60 | 13.01 | 13.38 | 74,896 | -0.09(-0.67%) |
Dec 17, 2018 | 13.69 | 14.22 | 13.35 | 13.47 | 50,899 | -0.45(-3.23%) |
Dec 14, 2018 | 14.66 | 14.66 | 13.65 | 13.92 | 46,200 | -0.82(-5.56%) |
Dec 13, 2018 | 15.07 | 15.24 | 14.55 | 14.74 | 20,124 | -0.42(-2.77%) |
Dec 12, 2018 | 14.81 | 15.50 | 14.50 | 15.16 | 86,410 | +0.40(+2.71%) |
Dec 11, 2018 | 14.39 | 14.84 | 14.01 | 14.76 | 53,676 | +0.59(+4.16%) |
Dec 10, 2018 | 14.79 | 14.84 | 14.05 | 14.17 | 46,636 | -0.52(-3.54%) |
Dec 07, 2018 | 15.71 | 15.71 | 14.63 | 14.69 | 57,000 | -0.83(-5.35%) |
Dec 06, 2018 | 15.08 | 15.52 | 14.59 | 15.52 | 106,771 | +0.13(+0.84%) |
Dec 04, 2018 | 15.33 | 15.81 | 15.31 | 15.39 | 50,400 | +0.05(+0.33%) |
Dec 03, 2018 | 15.74 | 15.74 | 15.20 | 15.34 | 68,653 | -0.21(-1.35%) |
Nov 30, 2018 | 15.38 | 15.86 | 15.29 | 15.55 | 100,400 | -0.01(-0.06%) |
Nov 29, 2018 | 15.87 | 15.93 | 15.21 | 15.56 | 42,172 | -0.15(-0.95%) |
Nov 28, 2018 | 15.12 | 15.89 | 15.04 | 15.71 | 81,641 | +0.54(+3.56%) |
Nov 27, 2018 | 15.15 | 15.39 | 14.43 | 15.17 | 59,531 | +0.02(+0.13%) |
Nov 26, 2018 | 14.25 | 15.26 | 14.25 | 15.15 | 137,692 | +1.03(+7.29%) |
Nov 23, 2018 | 14.59 | 15.04 | 13.94 | 14.12 | 59,000 | -0.82(-5.49%) |
Nov 21, 2018 | 14.94 | 14.94 | 14.94 | 0 | -0.56(-3.61%) | |
Nov 20, 2018 | 15.30 | 15.74 | 14.56 | 15.50 | 126,082 | +0.13(+0.85%) |
Nov 19, 2018 | 14.38 | 15.37 | 14.00 | 15.37 | 108,687 | +0.58(+3.92%) |
Nov 16, 2018 | 13.77 | 14.82 | 12.58 | 14.79 | 75,100 | +1.07(+7.80%) |
Nov 15, 2018 | 13.05 | 14.14 | 13.05 | 13.72 | 34,297 | +0.57(+4.33%) |
Nov 14, 2018 | 13.10 | 13.50 | 13.01 | 13.15 | 41,932 | +0.13(+1.00%) |
Nov 13, 2018 | 14.55 | 14.55 | 12.90 | 13.02 | 76,531 | -1.57(-10.76%) |
Nov 12, 2018 | 13.91 | 14.59 | 13.73 | 14.59 | 93,157 | +0.83(+6.03%) |
Nov 09, 2018 | 13.60 | 13.81 | 13.26 | 13.76 | 52,900 | +0.01(+0.07%) |
Nov 08, 2018 | 13.66 | 13.81 | 13.48 | 13.75 | 42,455 | -0.15(-1.08%) |
Nov 07, 2018 | 13.77 | 14.02 | 13.44 | 13.90 | 46,978 | +0.20(+1.46%) |
Nov 06, 2018 | 13.35 | 13.70 | 13.28 | 13.70 | 23,913 | +0.26(+1.93%) |
Nov 05, 2018 | 13.15 | 13.59 | 13.09 | 13.44 | 49,229 | +0.40(+3.07%) |
Nov 02, 2018 | 13.32 | 13.48 | 12.95 | 13.04 | 107,900 | -0.17(-1.29%) |