Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.25 | 14.36 | 13.95 | 14.15 | 91,713 | -0.12(-0.84%) |
Jan 30, 2019 | 13.92 | 14.29 | 13.50 | 14.27 | 61,651 | +0.50(+3.63%) |
Jan 29, 2019 | 13.30 | 14.14 | 13.30 | 13.77 | 83,082 | +0.52(+3.92%) |
Jan 28, 2019 | 14.29 | 14.45 | 13.09 | 13.25 | 375,886 | -1.26(-8.68%) |
Jan 25, 2019 | 14.43 | 14.69 | 14.20 | 14.51 | 86,900 | +0.12(+0.83%) |
Jan 24, 2019 | 13.99 | 14.50 | 13.96 | 14.39 | 126,587 | +0.35(+2.49%) |
Jan 23, 2019 | 14.34 | 14.51 | 13.88 | 14.04 | 217,645 | -0.24(-1.68%) |
Jan 22, 2019 | 14.13 | 14.38 | 13.69 | 14.28 | 166,909 | +0.06(+0.42%) |
Jan 18, 2019 | 14.43 | 14.47 | 14.16 | 14.22 | 85,200 | -0.07(-0.49%) |
Jan 17, 2019 | 13.87 | 14.37 | 13.82 | 14.29 | 164,750 | +0.33(+2.36%) |
Jan 16, 2019 | 14.06 | 14.37 | 13.85 | 13.96 | 121,685 | -0.12(-0.85%) |
Jan 15, 2019 | 14.00 | 14.22 | 13.89 | 14.08 | 107,902 | +0.19(+1.37%) |
Jan 14, 2019 | 14.33 | 14.78 | 13.84 | 13.89 | 139,863 | -0.55(-3.81%) |
Jan 11, 2019 | 14.46 | 14.53 | 14.16 | 14.44 | 128,500 | -0.14(-0.96%) |
Jan 10, 2019 | 14.81 | 14.81 | 14.24 | 14.58 | 76,131 | -0.32(-2.15%) |
Jan 09, 2019 | 14.88 | 15.02 | 14.42 | 14.90 | 95,837 | +0.10(+0.68%) |
Jan 08, 2019 | 14.70 | 15.00 | 14.36 | 14.80 | 117,256 | +0.18(+1.23%) |
Jan 07, 2019 | 14.00 | 14.82 | 13.74 | 14.62 | 111,941 | +0.69(+4.95%) |
Jan 04, 2019 | 13.04 | 14.00 | 12.80 | 13.93 | 96,600 | +1.12(+8.74%) |
Jan 03, 2019 | 13.48 | 13.61 | 12.67 | 12.81 | 142,622 | -0.76(-5.60%) |
Jan 02, 2019 | 12.42 | 13.58 | 12.07 | 13.57 | 160,467 | +1.02(+8.13%) |
Dec 31, 2018 | 12.22 | 12.58 | 12.22 | 12.55 | 77,700 | +0.37(+3.04%) |
Dec 28, 2018 | 11.95 | 12.55 | 11.76 | 12.18 | 78,800 | +0.28(+2.35%) |
Dec 27, 2018 | 11.83 | 11.92 | 11.32 | 11.90 | 153,939 | -0.05(-0.42%) |
Dec 26, 2018 | 11.30 | 11.98 | 11.30 | 11.95 | 128,071 | +0.70(+6.22%) |
Dec 24, 2018 | 11.72 | 11.72 | 11.11 | 11.25 | 128,100 | -0.41(-3.52%) |
Dec 21, 2018 | 11.73 | 12.08 | 11.56 | 11.66 | 354,800 | +0.06(+0.52%) |
Dec 20, 2018 | 12.73 | 12.73 | 11.32 | 11.60 | 196,344 | -1.09(-8.59%) |
Dec 19, 2018 | 12.97 | 13.19 | 12.55 | 12.69 | 167,252 | -0.18(-1.40%) |
Dec 18, 2018 | 13.74 | 13.84 | 12.83 | 12.87 | 306,431 | -0.80(-5.85%) |
Dec 17, 2018 | 13.49 | 14.16 | 13.23 | 13.67 | 165,370 | +0.17(+1.26%) |
Dec 14, 2018 | 13.27 | 13.99 | 13.27 | 13.50 | 231,500 | +0.08(+0.60%) |
Dec 13, 2018 | 13.66 | 13.80 | 13.28 | 13.42 | 142,257 | -0.20(-1.47%) |
Dec 12, 2018 | 13.19 | 13.83 | 13.19 | 13.62 | 320,717 | +0.58(+4.45%) |
Dec 11, 2018 | 12.80 | 13.16 | 12.35 | 13.04 | 171,424 | +0.43(+3.41%) |
Dec 10, 2018 | 12.53 | 12.87 | 12.18 | 12.61 | 141,152 | +0.09(+0.72%) |
Dec 07, 2018 | 12.50 | 12.94 | 12.29 | 12.52 | 308,800 | +0.05(+0.40%) |
Dec 06, 2018 | 12.43 | 12.57 | 12.11 | 12.47 | 186,229 | -0.15(-1.19%) |
Dec 04, 2018 | 13.03 | 13.23 | 12.52 | 12.62 | 152,400 | -0.40(-3.07%) |
Dec 03, 2018 | 14.51 | 14.62 | 12.11 | 13.02 | 324,218 | -1.31(-9.14%) |
Nov 30, 2018 | 14.25 | 14.68 | 14.02 | 14.33 | 181,500 | -0.03(-0.21%) |
Nov 29, 2018 | 14.27 | 14.72 | 14.12 | 14.36 | 153,817 | +0.01(+0.07%) |
Nov 28, 2018 | 13.20 | 14.46 | 12.90 | 14.35 | 257,826 | +1.27(+9.71%) |
Nov 27, 2018 | 13.09 | 13.35 | 12.78 | 13.08 | 113,741 | -0.12(-0.91%) |
Nov 26, 2018 | 13.51 | 13.58 | 12.63 | 13.20 | 125,570 | -0.10(-0.75%) |
Nov 23, 2018 | 12.34 | 13.57 | 12.34 | 13.30 | 100,100 | +0.69(+5.47%) |
Nov 21, 2018 | 12.61 | 12.61 | 12.61 | 0 | +0.18(+1.45%) | |
Nov 20, 2018 | 12.99 | 13.16 | 12.37 | 12.43 | 249,385 | -0.49(-3.79%) |
Nov 19, 2018 | 13.10 | 13.38 | 12.80 | 12.92 | 275,604 | -0.46(-3.44%) |
Nov 16, 2018 | 12.10 | 13.96 | 11.74 | 13.38 | 548,600 | +1.88(+16.35%) |
Nov 15, 2018 | 11.19 | 12.04 | 11.15 | 11.50 | 417,603 | +0.20(+1.77%) |
Nov 14, 2018 | 11.89 | 12.00 | 10.80 | 11.30 | 286,077 | -0.50(-4.28%) |
Nov 13, 2018 | 12.62 | 12.66 | 11.74 | 11.80 | 367,705 | -0.79(-6.24%) |
Nov 12, 2018 | 16.39 | 16.39 | 12.32 | 12.59 | 447,541 | -3.47(-21.61%) |
Nov 09, 2018 | 15.93 | 16.40 | 15.62 | 16.06 | 450,600 | -0.04(-0.25%) |
Nov 08, 2018 | 15.57 | 16.75 | 15.57 | 16.10 | 417,558 | +0.27(+1.71%) |
Nov 07, 2018 | 16.37 | 16.55 | 15.73 | 15.83 | 293,424 | -0.34(-2.10%) |
Nov 06, 2018 | 15.95 | 16.26 | 15.50 | 16.17 | 374,736 | +0.12(+0.75%) |
Nov 05, 2018 | 14.25 | 16.62 | 14.18 | 16.05 | 922,023 | +1.68(+11.69%) |
Nov 02, 2018 | 14.56 | 14.96 | 13.75 | 14.37 | 232,400 | -0.29(-1.98%) |