Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.64 | 14.15 | 13.40 | 14.12 | 1,382,148 | +0.50(+3.67%) |
Jan 30, 2019 | 13.35 | 13.63 | 13.17 | 13.62 | 1,503,330 | +0.42(+3.18%) |
Jan 29, 2019 | 13.18 | 13.32 | 13.01 | 13.20 | 1,106,436 | +0.02(+0.15%) |
Jan 28, 2019 | 13.54 | 13.75 | 13.02 | 13.18 | 1,166,746 | -0.54(-3.94%) |
Jan 25, 2019 | 13.10 | 13.79 | 12.99 | 13.72 | 2,469,500 | +0.67(+5.13%) |
Jan 24, 2019 | 12.77 | 13.15 | 12.56 | 13.05 | 1,469,086 | +0.24(+1.87%) |
Jan 23, 2019 | 13.18 | 13.32 | 12.51 | 12.81 | 1,476,289 | -0.29(-2.21%) |
Jan 22, 2019 | 14.30 | 14.30 | 13.05 | 13.10 | 2,092,758 | -1.42(-9.78%) |
Jan 18, 2019 | 14.62 | 14.96 | 14.10 | 14.52 | 1,529,900 | -0.11(-0.75%) |
Jan 17, 2019 | 14.43 | 14.92 | 14.24 | 14.63 | 956,790 | +0.12(+0.83%) |
Jan 16, 2019 | 14.76 | 15.02 | 14.50 | 14.51 | 954,325 | -0.15(-1.02%) |
Jan 15, 2019 | 14.23 | 14.66 | 14.23 | 14.66 | 1,085,934 | +0.44(+3.09%) |
Jan 14, 2019 | 14.56 | 14.73 | 14.02 | 14.22 | 1,359,790 | -0.65(-4.37%) |
Jan 11, 2019 | 14.77 | 15.28 | 14.63 | 14.87 | 1,261,000 | -0.13(-0.87%) |
Jan 10, 2019 | 14.64 | 15.04 | 14.03 | 15.00 | 1,109,012 | +0.24(+1.63%) |
Jan 09, 2019 | 14.60 | 15.11 | 14.47 | 14.76 | 3,072,468 | +0.26(+1.79%) |
Jan 08, 2019 | 14.23 | 14.58 | 13.75 | 14.50 | 2,059,551 | +0.39(+2.76%) |
Jan 07, 2019 | 13.21 | 14.29 | 12.86 | 14.11 | 1,982,313 | +0.93(+7.06%) |
Jan 04, 2019 | 12.23 | 13.32 | 11.85 | 13.18 | 2,659,200 | +1.13(+9.38%) |
Jan 03, 2019 | 12.90 | 13.05 | 11.95 | 12.05 | 2,203,169 | -1.07(-8.16%) |
Jan 02, 2019 | 12.16 | 13.13 | 11.67 | 13.12 | 1,893,280 | +0.70(+5.64%) |
Dec 31, 2018 | 12.16 | 12.56 | 12.01 | 12.42 | 1,678,400 | +0.48(+4.02%) |
Dec 28, 2018 | 11.97 | 12.31 | 11.74 | 11.94 | 1,600,200 | -0.03(-0.25%) |
Dec 27, 2018 | 11.66 | 12.24 | 11.25 | 11.97 | 1,968,672 | +0.01(+0.08%) |
Dec 26, 2018 | 10.90 | 12.00 | 10.78 | 11.96 | 2,537,651 | +1.22(+11.36%) |
Dec 24, 2018 | 10.98 | 11.13 | 10.41 | 10.74 | 1,872,500 | -0.47(-4.19%) |
Dec 21, 2018 | 12.91 | 12.91 | 11.14 | 11.21 | 3,493,400 | -1.66(-12.90%) |
Dec 20, 2018 | 13.35 | 13.70 | 12.52 | 12.87 | 2,220,268 | -0.58(-4.31%) |
Dec 19, 2018 | 13.71 | 14.37 | 13.26 | 13.45 | 2,129,425 | -0.28(-2.04%) |
Dec 18, 2018 | 14.13 | 14.16 | 13.35 | 13.73 | 1,328,978 | -0.23(-1.65%) |
Dec 17, 2018 | 14.20 | 14.68 | 13.81 | 13.96 | 1,456,849 | -0.36(-2.51%) |
Dec 14, 2018 | 14.69 | 15.06 | 14.25 | 14.32 | 1,272,300 | -0.48(-3.24%) |
Dec 13, 2018 | 15.19 | 15.47 | 14.36 | 14.80 | 1,815,776 | -0.39(-2.57%) |
Dec 12, 2018 | 13.50 | 15.35 | 13.33 | 15.19 | 2,975,739 | +1.57(+11.53%) |
Dec 11, 2018 | 13.85 | 14.00 | 13.58 | 13.62 | 1,078,993 | -0.04(-0.29%) |
Dec 10, 2018 | 13.16 | 13.80 | 12.89 | 13.66 | 1,232,981 | +0.53(+4.04%) |
Dec 07, 2018 | 13.52 | 13.82 | 13.11 | 13.13 | 2,106,400 | -0.50(-3.67%) |
Dec 06, 2018 | 13.03 | 13.73 | 13.01 | 13.63 | 1,561,147 | +0.10(+0.74%) |
Dec 04, 2018 | 14.90 | 15.18 | 13.48 | 13.53 | 1,757,500 | -1.56(-10.34%) |
Dec 03, 2018 | 15.02 | 15.13 | 14.40 | 15.09 | 1,409,940 | +0.57(+3.93%) |
Nov 30, 2018 | 14.50 | 14.83 | 14.30 | 14.52 | 1,083,300 | -0.09(-0.62%) |
Nov 29, 2018 | 14.64 | 14.98 | 14.14 | 14.61 | 1,022,559 | -0.19(-1.28%) |
Nov 28, 2018 | 13.50 | 14.86 | 13.47 | 14.80 | 1,520,496 | +1.38(+10.28%) |
Nov 27, 2018 | 13.40 | 13.87 | 13.22 | 13.42 | 970,489 | -0.08(-0.59%) |
Nov 26, 2018 | 13.20 | 13.52 | 13.01 | 13.50 | 1,234,190 | +0.50(+3.85%) |
Nov 23, 2018 | 12.76 | 13.38 | 12.40 | 13.00 | 561,100 | +0.05(+0.39%) |
Nov 21, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.65(+5.28%) | |
Nov 20, 2018 | 11.73 | 12.73 | 11.55 | 12.30 | 1,755,093 | +0.09(+0.74%) |
Nov 19, 2018 | 13.32 | 13.55 | 12.16 | 12.21 | 2,020,580 | -1.18(-8.81%) |
Nov 16, 2018 | 12.89 | 13.54 | 12.80 | 13.39 | 1,666,800 | +0.41(+3.16%) |
Nov 15, 2018 | 11.89 | 13.16 | 11.83 | 12.98 | 2,011,318 | +0.92(+7.63%) |
Nov 14, 2018 | 12.62 | 12.83 | 11.84 | 12.06 | 1,652,604 | -0.41(-3.29%) |
Nov 13, 2018 | 12.94 | 13.28 | 12.35 | 12.47 | 1,575,728 | -0.36(-2.81%) |
Nov 12, 2018 | 14.49 | 14.49 | 12.81 | 12.83 | 1,769,191 | -1.66(-11.46%) |
Nov 09, 2018 | 15.22 | 15.29 | 13.75 | 14.49 | 2,037,500 | -0.86(-5.60%) |
Nov 08, 2018 | 16.09 | 16.09 | 14.94 | 15.35 | 1,805,181 | -0.66(-4.12%) |
Nov 07, 2018 | 15.00 | 16.07 | 14.94 | 16.01 | 2,838,923 | +1.22(+8.25%) |
Nov 06, 2018 | 14.40 | 14.97 | 14.32 | 14.79 | 1,629,698 | +0.31(+2.14%) |
Nov 05, 2018 | 14.60 | 14.85 | 14.17 | 14.48 | 1,573,131 | -0.01(-0.07%) |
Nov 02, 2018 | 14.36 | 14.66 | 14.02 | 14.49 | 1,460,800 | +0.27(+1.90%) |