Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.27 | 16.13 | 14.17 | 15.85 | 293,539 | +1.89(+13.56%) |
Jan 30, 2019 | 13.68 | 13.97 | 13.68 | 13.95 | 131,789 | +0.40(+2.92%) |
Jan 29, 2019 | 13.11 | 13.67 | 13.07 | 13.56 | 107,299 | +0.54(+4.12%) |
Jan 28, 2019 | 13.06 | 13.17 | 12.96 | 13.02 | 54,523 | -0.06(-0.47%) |
Jan 25, 2019 | 12.91 | 13.28 | 12.91 | 13.08 | 46,574 | +0.16(+1.23%) |
Jan 24, 2019 | 13.06 | 13.12 | 12.89 | 12.92 | 37,554 | -0.16(-1.21%) |
Jan 23, 2019 | 13.08 | 13.28 | 13.05 | 13.08 | 65,243 | +0.03(+0.20%) |
Jan 22, 2019 | 13.28 | 13.33 | 12.94 | 13.06 | 50,887 | -0.26(-1.92%) |
Jan 18, 2019 | 13.49 | 13.58 | 13.21 | 13.31 | 58,388 | -0.12(-0.92%) |
Jan 17, 2019 | 13.21 | 13.64 | 13.21 | 13.43 | 124,884 | +0.20(+1.53%) |
Jan 16, 2019 | 13.37 | 13.56 | 13.20 | 13.23 | 115,461 | -0.11(-0.79%) |
Jan 15, 2019 | 13.26 | 13.46 | 13.26 | 13.34 | 50,744 | +0.00(+0.00%) |
Jan 14, 2019 | 13.37 | 13.42 | 13.24 | 13.34 | 32,822 | -0.13(-0.98%) |
Jan 11, 2019 | 13.47 | 13.49 | 13.27 | 13.47 | 77,699 | +0.05(+0.39%) |
Jan 10, 2019 | 13.55 | 13.55 | 13.24 | 13.42 | 78,957 | -0.10(-0.72%) |
Jan 09, 2019 | 13.86 | 13.86 | 13.45 | 13.51 | 36,789 | -0.26(-1.92%) |
Jan 08, 2019 | 13.67 | 13.80 | 13.35 | 13.78 | 46,656 | +0.26(+1.89%) |
Jan 07, 2019 | 13.56 | 13.73 | 13.38 | 13.52 | 64,095 | -0.04(-0.26%) |
Jan 04, 2019 | 13.37 | 13.68 | 13.26 | 13.56 | 62,250 | +0.37(+2.80%) |
Jan 03, 2019 | 13.62 | 13.75 | 13.12 | 13.19 | 62,762 | -0.52(-3.79%) |
Jan 02, 2019 | 13.73 | 13.92 | 13.49 | 13.71 | 45,467 | -0.07(-0.51%) |
Dec 31, 2018 | 13.31 | 13.79 | 13.30 | 13.78 | 130,521 | +0.52(+3.92%) |
Dec 28, 2018 | 13.24 | 13.31 | 12.93 | 13.26 | 116,094 | +0.10(+0.74%) |
Dec 27, 2018 | 13.12 | 13.35 | 12.97 | 13.16 | 51,938 | -0.03(-0.20%) |
Dec 26, 2018 | 12.98 | 13.26 | 12.83 | 13.19 | 84,746 | +0.16(+1.22%) |
Dec 24, 2018 | 13.24 | 13.42 | 13.03 | 13.03 | 36,577 | -0.40(-2.95%) |
Dec 21, 2018 | 13.36 | 13.68 | 13.15 | 13.42 | 105,303 | +0.07(+0.53%) |
Dec 20, 2018 | 13.60 | 13.67 | 13.03 | 13.35 | 98,593 | -0.39(-2.82%) |
Dec 19, 2018 | 13.74 | 14.28 | 13.60 | 13.74 | 92,914 | +0.11(+0.84%) |
Dec 18, 2018 | 14.05 | 14.12 | 13.57 | 13.63 | 168,217 | -0.17(-1.21%) |
Dec 17, 2018 | 13.87 | 14.33 | 13.62 | 13.79 | 144,188 | -0.11(-0.82%) |
Dec 14, 2018 | 14.24 | 14.37 | 13.60 | 13.91 | 139,836 | -0.45(-3.13%) |
Dec 13, 2018 | 15.02 | 15.02 | 14.34 | 14.36 | 76,846 | -0.59(-3.95%) |
Dec 12, 2018 | 15.04 | 15.36 | 14.89 | 14.95 | 140,423 | +0.09(+0.59%) |
Dec 11, 2018 | 15.46 | 15.46 | 14.69 | 14.86 | 165,188 | -0.52(-3.38%) |
Dec 10, 2018 | 15.57 | 15.64 | 15.22 | 15.38 | 177,972 | -0.11(-0.74%) |
Dec 07, 2018 | 15.67 | 15.67 | 15.12 | 15.49 | 172,097 | -0.07(-0.45%) |
Dec 06, 2018 | 15.49 | 15.78 | 15.17 | 15.56 | 277,324 | -0.11(-0.73%) |
Dec 04, 2018 | 15.80 | 15.92 | 15.55 | 15.68 | 95,874 | -0.10(-0.61%) |
Dec 03, 2018 | 16.24 | 16.24 | 15.52 | 15.78 | 248,557 | -0.05(-0.33%) |
Nov 30, 2018 | 15.83 | 16.20 | 15.65 | 15.83 | 76,449 | +0.08(+0.50%) |
Nov 29, 2018 | 15.94 | 16.05 | 15.54 | 15.75 | 136,951 | -0.08(-0.50%) |
Nov 28, 2018 | 15.60 | 15.96 | 15.54 | 15.83 | 70,521 | +0.27(+1.75%) |
Nov 27, 2018 | 15.77 | 15.87 | 15.50 | 15.56 | 41,823 | -0.27(-1.72%) |
Nov 26, 2018 | 15.85 | 15.91 | 15.34 | 15.83 | 180,081 | +0.02(+0.11%) |
Nov 23, 2018 | 15.69 | 16.00 | 15.61 | 15.81 | 31,125 | +0.25(+1.58%) |
Nov 21, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.29(+1.93%) | |
Nov 20, 2018 | 15.36 | 15.74 | 14.94 | 15.27 | 73,895 | -0.27(-1.75%) |
Nov 19, 2018 | 15.82 | 16.00 | 15.49 | 15.54 | 77,893 | -0.37(-2.32%) |
Nov 16, 2018 | 15.52 | 16.11 | 15.49 | 15.91 | 52,302 | +0.24(+1.51%) |
Nov 15, 2018 | 15.46 | 15.76 | 15.13 | 15.67 | 71,751 | +0.22(+1.42%) |
Nov 14, 2018 | 15.79 | 15.83 | 15.28 | 15.45 | 96,334 | -0.31(-1.95%) |
Nov 13, 2018 | 15.74 | 16.06 | 15.45 | 15.76 | 72,830 | -0.03(-0.17%) |
Nov 12, 2018 | 15.94 | 16.23 | 15.58 | 15.79 | 118,890 | -0.45(-2.76%) |
Nov 09, 2018 | 16.30 | 16.30 | 16.02 | 16.24 | 193,828 | +0.11(+0.65%) |
Nov 08, 2018 | 16.32 | 16.58 | 15.99 | 16.13 | 105,935 | -0.11(-0.65%) |
Nov 07, 2018 | 16.03 | 16.74 | 15.91 | 16.24 | 208,159 | +0.51(+3.24%) |
Nov 06, 2018 | 15.52 | 15.97 | 15.52 | 15.73 | 84,869 | -0.01(-0.06%) |
Nov 05, 2018 | 15.56 | 15.97 | 15.17 | 15.73 | 150,951 | +0.25(+1.64%) |
Nov 02, 2018 | 15.49 | 15.75 | 15.08 | 15.48 | 155,541 | +0.09(+0.57%) |