Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.18 | 14.22 | 13.60 | 13.63 | 396,956 | -0.47(-3.34%) |
Jan 30, 2019 | 13.68 | 14.18 | 13.60 | 14.10 | 543,635 | +0.63(+4.68%) |
Jan 29, 2019 | 13.52 | 13.61 | 13.42 | 13.47 | 481,694 | +0.09(+0.68%) |
Jan 28, 2019 | 13.17 | 13.44 | 13.06 | 13.38 | 418,577 | +0.05(+0.40%) |
Jan 25, 2019 | 13.17 | 13.39 | 13.10 | 13.33 | 458,160 | +0.24(+1.86%) |
Jan 24, 2019 | 13.00 | 13.21 | 12.82 | 13.08 | 375,738 | +0.11(+0.82%) |
Jan 23, 2019 | 13.33 | 13.39 | 12.94 | 12.98 | 311,248 | -0.33(-2.51%) |
Jan 22, 2019 | 13.44 | 13.68 | 13.26 | 13.31 | 590,334 | -0.53(-3.84%) |
Jan 18, 2019 | 13.46 | 13.85 | 13.38 | 13.84 | 443,295 | +0.53(+4.00%) |
Jan 17, 2019 | 13.27 | 13.40 | 13.04 | 13.31 | 355,991 | +0.01(+0.06%) |
Jan 16, 2019 | 13.50 | 13.60 | 13.22 | 13.30 | 458,412 | -0.24(-1.74%) |
Jan 15, 2019 | 13.73 | 13.87 | 13.46 | 13.54 | 359,088 | -0.21(-1.55%) |
Jan 14, 2019 | 13.70 | 13.89 | 13.55 | 13.75 | 375,347 | -0.08(-0.60%) |
Jan 11, 2019 | 14.00 | 14.12 | 13.81 | 13.84 | 236,643 | -0.27(-1.89%) |
Jan 10, 2019 | 14.25 | 14.40 | 14.04 | 14.10 | 387,837 | -0.17(-1.22%) |
Jan 09, 2019 | 14.08 | 14.42 | 14.03 | 14.28 | 556,891 | +0.20(+1.40%) |
Jan 08, 2019 | 13.91 | 14.12 | 13.64 | 14.08 | 624,876 | +0.33(+2.43%) |
Jan 07, 2019 | 13.68 | 13.90 | 13.52 | 13.74 | 468,895 | +0.28(+2.09%) |
Jan 04, 2019 | 13.30 | 13.52 | 13.08 | 13.46 | 627,848 | +0.47(+3.63%) |
Jan 03, 2019 | 12.92 | 13.21 | 12.70 | 12.99 | 529,274 | +0.05(+0.41%) |
Jan 02, 2019 | 12.29 | 13.05 | 12.17 | 12.94 | 338,167 | +0.43(+3.40%) |
Dec 31, 2018 | 12.37 | 12.55 | 12.15 | 12.51 | 372,657 | +0.21(+1.73%) |
Dec 28, 2018 | 12.45 | 12.63 | 12.17 | 12.30 | 321,356 | -0.11(-0.92%) |
Dec 27, 2018 | 12.51 | 12.60 | 11.97 | 12.41 | 459,384 | -0.43(-3.32%) |
Dec 26, 2018 | 12.37 | 12.86 | 12.09 | 12.84 | 641,195 | +0.55(+4.52%) |
Dec 24, 2018 | 12.33 | 12.60 | 12.26 | 12.29 | 304,650 | -0.29(-2.30%) |
Dec 21, 2018 | 12.64 | 13.08 | 12.56 | 12.57 | 684,675 | -0.14(-1.14%) |
Dec 20, 2018 | 12.88 | 13.12 | 12.48 | 12.72 | 617,647 | -0.21(-1.65%) |
Dec 19, 2018 | 13.21 | 13.48 | 12.89 | 12.93 | 540,893 | -0.26(-1.96%) |
Dec 18, 2018 | 13.95 | 13.95 | 13.04 | 13.19 | 724,883 | -0.72(-5.19%) |
Dec 17, 2018 | 14.47 | 14.60 | 13.86 | 13.91 | 493,408 | -0.58(-3.99%) |
Dec 14, 2018 | 14.88 | 14.98 | 14.41 | 14.49 | 452,766 | -0.62(-4.08%) |
Dec 13, 2018 | 15.43 | 15.53 | 15.02 | 15.11 | 269,025 | -0.31(-2.02%) |
Dec 12, 2018 | 15.48 | 15.73 | 15.30 | 15.42 | 518,128 | +0.18(+1.20%) |
Dec 11, 2018 | 15.41 | 15.42 | 15.08 | 15.23 | 274,917 | +0.17(+1.16%) |
Dec 10, 2018 | 14.88 | 15.11 | 14.73 | 15.06 | 304,950 | -0.01(-0.05%) |
Dec 07, 2018 | 15.16 | 15.45 | 14.99 | 15.07 | 303,598 | +0.03(+0.20%) |
Dec 06, 2018 | 14.98 | 15.16 | 14.49 | 15.04 | 520,296 | -0.31(-2.04%) |
Dec 04, 2018 | 15.98 | 16.12 | 15.33 | 15.35 | 384,085 | -0.75(-4.63%) |
Dec 03, 2018 | 15.83 | 16.11 | 15.64 | 16.10 | 547,974 | +0.63(+4.05%) |
Nov 30, 2018 | 15.35 | 15.64 | 15.17 | 15.47 | 698,655 | -0.01(-0.05%) |
Nov 29, 2018 | 15.05 | 15.58 | 15.05 | 15.48 | 553,655 | +0.23(+1.52%) |
Nov 28, 2018 | 14.93 | 15.51 | 14.79 | 15.25 | 546,778 | +0.62(+4.23%) |
Nov 27, 2018 | 14.56 | 14.81 | 14.51 | 14.63 | 367,870 | +0.02(+0.15%) |
Nov 26, 2018 | 14.56 | 14.72 | 14.23 | 14.60 | 524,446 | +0.57(+4.03%) |
Nov 23, 2018 | 14.49 | 14.69 | 13.97 | 14.04 | 415,757 | -0.89(-5.94%) |
Nov 21, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.67(+4.71%) | |
Nov 20, 2018 | 14.78 | 14.78 | 14.25 | 14.25 | 746,130 | -0.74(-4.92%) |
Nov 19, 2018 | 15.37 | 15.45 | 14.91 | 14.99 | 547,222 | -0.48(-3.13%) |
Nov 16, 2018 | 14.91 | 15.51 | 14.84 | 15.48 | 730,192 | +0.54(+3.59%) |
Nov 15, 2018 | 14.61 | 15.01 | 14.52 | 14.94 | 507,544 | +0.15(+1.01%) |
Nov 14, 2018 | 14.73 | 14.83 | 14.43 | 14.79 | 941,027 | +0.07(+0.46%) |
Nov 13, 2018 | 15.58 | 15.72 | 14.70 | 14.72 | 615,843 | -0.87(-5.59%) |
Nov 12, 2018 | 15.98 | 16.19 | 15.58 | 15.60 | 738,347 | -0.38(-2.38%) |
Nov 09, 2018 | 16.28 | 16.28 | 15.74 | 15.98 | 740,123 | -0.30(-1.83%) |
Nov 08, 2018 | 16.65 | 16.65 | 16.22 | 16.27 | 367,854 | -0.36(-2.15%) |
Nov 07, 2018 | 16.69 | 16.84 | 16.24 | 16.63 | 653,688 | +0.19(+1.13%) |
Nov 06, 2018 | 16.71 | 16.77 | 16.25 | 16.45 | 686,119 | -0.27(-1.64%) |
Nov 05, 2018 | 16.61 | 16.76 | 16.25 | 16.72 | 1,001,370 | +0.21(+1.26%) |
Nov 02, 2018 | 16.82 | 16.85 | 16.34 | 16.51 | 1,443,448 | +0.01(+0.09%) |