Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.06 | 15.31 | 15.06 | 15.30 | 497,916 | +0.25(+1.66%) |
Jan 30, 2019 | 14.70 | 15.06 | 14.65 | 15.05 | 537,605 | +0.38(+2.59%) |
Jan 29, 2019 | 14.81 | 14.85 | 14.66 | 14.67 | 289,745 | -0.10(-0.68%) |
Jan 28, 2019 | 14.59 | 14.81 | 14.49 | 14.77 | 440,120 | +0.13(+0.89%) |
Jan 25, 2019 | 14.50 | 14.66 | 14.38 | 14.64 | 498,600 | +0.20(+1.39%) |
Jan 24, 2019 | 14.37 | 14.57 | 14.36 | 14.44 | 405,579 | +0.09(+0.63%) |
Jan 23, 2019 | 14.38 | 14.48 | 14.20 | 14.35 | 299,770 | +0.03(+0.21%) |
Jan 22, 2019 | 14.60 | 14.60 | 14.30 | 14.32 | 285,011 | -0.21(-1.45%) |
Jan 18, 2019 | 14.59 | 14.62 | 14.47 | 14.53 | 174,300 | +0.00(+0.00%) |
Jan 17, 2019 | 14.48 | 14.57 | 14.35 | 14.53 | 216,707 | +0.06(+0.41%) |
Jan 16, 2019 | 14.30 | 14.54 | 14.26 | 14.47 | 254,957 | +0.25(+1.76%) |
Jan 15, 2019 | 14.10 | 14.29 | 14.10 | 14.22 | 159,015 | +0.10(+0.71%) |
Jan 14, 2019 | 14.17 | 14.27 | 14.11 | 14.12 | 205,887 | -0.13(-0.91%) |
Jan 11, 2019 | 14.15 | 14.33 | 14.12 | 14.25 | 270,800 | +0.01(+0.07%) |
Jan 10, 2019 | 14.10 | 14.42 | 14.00 | 14.24 | 338,217 | +0.07(+0.49%) |
Jan 09, 2019 | 14.26 | 14.36 | 13.86 | 14.17 | 434,890 | -0.07(-0.49%) |
Jan 08, 2019 | 13.97 | 14.26 | 13.93 | 14.24 | 381,735 | +0.36(+2.59%) |
Jan 07, 2019 | 13.42 | 14.08 | 13.33 | 13.88 | 729,905 | +0.55(+4.13%) |
Jan 04, 2019 | 12.95 | 13.46 | 12.95 | 13.33 | 635,500 | +0.49(+3.82%) |
Jan 03, 2019 | 12.70 | 13.07 | 12.64 | 12.84 | 506,533 | +0.12(+0.94%) |
Jan 02, 2019 | 12.35 | 12.93 | 12.26 | 12.72 | 487,824 | +0.32(+2.58%) |
Dec 31, 2018 | 12.69 | 12.75 | 12.32 | 12.40 | 1,192,000 | -0.32(-2.52%) |
Dec 28, 2018 | 12.68 | 12.94 | 12.63 | 12.72 | 504,100 | +0.11(+0.87%) |
Dec 27, 2018 | 12.56 | 12.74 | 12.25 | 12.61 | 974,770 | -0.02(-0.16%) |
Dec 26, 2018 | 12.45 | 12.63 | 12.17 | 12.63 | 1,114,230 | +0.25(+2.02%) |
Dec 24, 2018 | 12.38 | 12.60 | 12.05 | 12.38 | 633,500 | -0.02(-0.16%) |
Dec 21, 2018 | 12.54 | 12.98 | 12.38 | 12.40 | 959,700 | -0.16(-1.27%) |
Dec 20, 2018 | 13.06 | 13.11 | 12.35 | 12.56 | 1,182,006 | -0.59(-4.49%) |
Dec 19, 2018 | 13.49 | 13.49 | 13.12 | 13.15 | 620,553 | -0.60(-4.36%) |
Dec 18, 2018 | 13.38 | 13.82 | 13.34 | 13.75 | 1,104,489 | +0.22(+1.63%) |
Dec 17, 2018 | 14.17 | 14.24 | 13.51 | 13.53 | 733,207 | -0.71(-4.99%) |
Dec 14, 2018 | 14.36 | 14.50 | 14.22 | 14.24 | 353,100 | -0.21(-1.45%) |
Dec 13, 2018 | 14.74 | 14.80 | 14.44 | 14.45 | 466,783 | -0.25(-1.70%) |
Dec 12, 2018 | 14.80 | 14.97 | 14.65 | 14.70 | 808,857 | +0.02(+0.14%) |
Dec 11, 2018 | 15.00 | 15.18 | 14.65 | 14.68 | 459,822 | -0.22(-1.48%) |
Dec 10, 2018 | 15.12 | 15.16 | 14.66 | 14.90 | 568,335 | -0.15(-1.00%) |
Dec 07, 2018 | 15.15 | 15.37 | 15.05 | 15.05 | 409,100 | -0.21(-1.38%) |
Dec 06, 2018 | 15.20 | 15.37 | 14.92 | 15.26 | 605,421 | -0.23(-1.48%) |
Dec 04, 2018 | 16.36 | 16.41 | 15.48 | 15.49 | 673,400 | -1.01(-6.12%) |
Dec 03, 2018 | 15.88 | 16.58 | 15.80 | 16.50 | 702,111 | +11.25(+214.29%) |
Nov 30, 2018 | 5.300 | 5.300 | 5.230 | 5.250 | 493,500 | -0.05(-0.94%) |
Nov 29, 2018 | 5.320 | 5.400 | 5.260 | 5.300 | 760,246 | -0.02(-0.38%) |
Nov 28, 2018 | 5.220 | 5.330 | 5.220 | 5.320 | 707,680 | +0.10(+1.92%) |
Nov 27, 2018 | 5.230 | 5.250 | 5.210 | 5.220 | 459,895 | -0.01(-0.19%) |
Nov 26, 2018 | 5.250 | 5.290 | 5.230 | 5.230 | 1,160,656 | +0.00(+0.00%) |
Nov 23, 2018 | 5.170 | 5.240 | 5.170 | 5.230 | 223,700 | +0.03(+0.58%) |
Nov 21, 2018 | 5.200 | 5.200 | 5.200 | 0 | +0.04(+0.78%) | |
Nov 20, 2018 | 5.230 | 5.230 | 5.120 | 5.160 | 1,209,268 | -0.07(-1.34%) |
Nov 19, 2018 | 5.200 | 5.235 | 5.190 | 5.230 | 792,423 | +0.01(+0.19%) |
Nov 16, 2018 | 5.240 | 5.240 | 5.190 | 5.220 | 1,007,000 | -0.02(-0.38%) |
Nov 15, 2018 | 5.300 | 5.330 | 5.240 | 5.240 | 1,030,069 | -0.06(-1.13%) |
Nov 14, 2018 | 5.320 | 5.350 | 5.245 | 5.300 | 862,907 | -0.02(-0.38%) |
Nov 13, 2018 | 5.330 | 5.380 | 5.300 | 5.320 | 581,511 | +0.00(+0.00%) |
Nov 12, 2018 | 5.390 | 5.400 | 5.310 | 5.320 | 708,561 | -0.07(-1.30%) |
Nov 09, 2018 | 5.320 | 5.390 | 5.320 | 5.390 | 547,300 | +0.03(+0.56%) |
Nov 08, 2018 | 5.380 | 5.490 | 5.330 | 5.360 | 905,415 | -0.03(-0.56%) |
Nov 07, 2018 | 5.380 | 5.430 | 5.360 | 5.390 | 979,313 | -0.02(-0.37%) |
Nov 06, 2018 | 5.350 | 5.420 | 5.345 | 5.410 | 655,897 | +0.07(+1.31%) |
Nov 05, 2018 | 5.250 | 5.360 | 5.250 | 5.340 | 915,282 | +0.10(+1.91%) |
Nov 02, 2018 | 5.270 | 5.330 | 5.220 | 5.240 | 1,446,100 | -0.02(-0.38%) |