Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.00 | 15.59 | 15.00 | 15.55 | 985,848 | +0.43(+2.86%) |
Jan 30, 2019 | 15.02 | 15.13 | 14.75 | 15.11 | 273,895 | +0.17(+1.16%) |
Jan 29, 2019 | 15.16 | 15.34 | 14.87 | 14.94 | 163,330 | -0.22(-1.46%) |
Jan 28, 2019 | 14.80 | 15.25 | 14.76 | 15.16 | 167,121 | +0.26(+1.74%) |
Jan 25, 2019 | 14.90 | 14.97 | 14.83 | 14.90 | 460,973 | +0.07(+0.45%) |
Jan 24, 2019 | 14.55 | 14.86 | 14.55 | 14.84 | 235,313 | +0.25(+1.71%) |
Jan 23, 2019 | 14.61 | 14.93 | 14.45 | 14.59 | 312,387 | +0.05(+0.33%) |
Jan 22, 2019 | 14.90 | 15.06 | 14.51 | 14.54 | 467,356 | -0.63(-4.18%) |
Jan 18, 2019 | 15.00 | 15.51 | 14.80 | 15.17 | 600,762 | +0.01(+0.06%) |
Jan 17, 2019 | 14.81 | 15.17 | 14.78 | 15.16 | 279,527 | +0.35(+2.34%) |
Jan 16, 2019 | 14.38 | 14.83 | 14.38 | 14.82 | 481,080 | +0.59(+4.12%) |
Jan 15, 2019 | 14.25 | 14.41 | 14.01 | 14.23 | 229,642 | +0.03(+0.20%) |
Jan 14, 2019 | 14.08 | 14.27 | 13.88 | 14.20 | 443,444 | +0.15(+1.09%) |
Jan 11, 2019 | 13.15 | 14.18 | 13.12 | 14.05 | 1,437,628 | +0.85(+6.41%) |
Jan 10, 2019 | 13.32 | 13.50 | 13.18 | 13.20 | 210,806 | -0.18(-1.37%) |
Jan 09, 2019 | 13.44 | 13.56 | 13.24 | 13.38 | 231,948 | -0.03(-0.21%) |
Jan 08, 2019 | 13.84 | 13.89 | 13.23 | 13.41 | 478,780 | -0.40(-2.92%) |
Jan 07, 2019 | 13.55 | 13.90 | 13.42 | 13.82 | 293,663 | +0.28(+2.06%) |
Jan 04, 2019 | 13.43 | 13.66 | 13.35 | 13.54 | 312,550 | +0.35(+2.62%) |
Jan 03, 2019 | 13.27 | 13.31 | 12.90 | 13.19 | 233,952 | -0.25(-1.86%) |
Jan 02, 2019 | 12.59 | 13.46 | 12.59 | 13.44 | 316,914 | +0.62(+4.80%) |
Dec 31, 2018 | 12.78 | 12.87 | 12.64 | 12.83 | 190,650 | +0.11(+0.83%) |
Dec 28, 2018 | 12.65 | 12.79 | 12.55 | 12.72 | 173,593 | +0.08(+0.61%) |
Dec 27, 2018 | 12.17 | 12.77 | 12.13 | 12.64 | 288,254 | +0.50(+4.12%) |
Dec 26, 2018 | 11.57 | 12.16 | 11.35 | 12.14 | 254,884 | +0.61(+5.25%) |
Dec 24, 2018 | 11.80 | 11.83 | 11.53 | 11.54 | 153,935 | -0.34(-2.83%) |
Dec 21, 2018 | 12.39 | 12.50 | 11.85 | 11.87 | 501,433 | -0.42(-3.44%) |
Dec 20, 2018 | 12.50 | 12.60 | 12.12 | 12.30 | 388,460 | -0.27(-2.14%) |
Dec 19, 2018 | 12.92 | 13.28 | 12.51 | 12.57 | 369,630 | -0.34(-2.61%) |
Dec 18, 2018 | 12.57 | 13.06 | 12.50 | 12.90 | 411,238 | +0.40(+3.23%) |
Dec 17, 2018 | 12.97 | 13.18 | 12.48 | 12.50 | 379,806 | -0.52(-3.99%) |
Dec 14, 2018 | 13.34 | 13.52 | 13.00 | 13.02 | 340,945 | -0.40(-3.01%) |
Dec 13, 2018 | 13.95 | 13.99 | 13.42 | 13.42 | 220,969 | -0.53(-3.79%) |
Dec 12, 2018 | 13.85 | 14.22 | 13.84 | 13.95 | 302,595 | +0.28(+2.04%) |
Dec 11, 2018 | 13.63 | 13.90 | 13.56 | 13.67 | 346,098 | +0.27(+2.01%) |
Dec 10, 2018 | 13.66 | 13.69 | 13.27 | 13.40 | 340,291 | -0.25(-1.83%) |
Dec 07, 2018 | 14.28 | 14.46 | 13.65 | 13.65 | 532,844 | -0.64(-4.51%) |
Dec 06, 2018 | 14.24 | 14.43 | 13.84 | 14.30 | 593,544 | -0.26(-1.78%) |
Dec 04, 2018 | 15.34 | 15.36 | 14.51 | 14.56 | 515,994 | -0.82(-5.32%) |
Dec 03, 2018 | 15.38 | 15.49 | 15.21 | 15.37 | 452,356 | +0.08(+0.50%) |
Nov 30, 2018 | 15.29 | 15.38 | 14.96 | 15.30 | 338,241 | -0.02(-0.13%) |
Nov 29, 2018 | 15.47 | 15.58 | 15.29 | 15.32 | 353,091 | -0.31(-1.97%) |
Nov 28, 2018 | 15.33 | 15.64 | 15.17 | 15.62 | 355,202 | +0.31(+2.01%) |
Nov 27, 2018 | 15.50 | 15.77 | 15.26 | 15.32 | 511,223 | -0.18(-1.18%) |
Nov 26, 2018 | 15.38 | 15.55 | 15.32 | 15.50 | 458,367 | +0.20(+1.32%) |
Nov 23, 2018 | 14.86 | 15.58 | 14.86 | 15.30 | 347,706 | +0.34(+2.25%) |
Nov 21, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.92(+6.58%) | |
Nov 20, 2018 | 14.48 | 14.48 | 13.71 | 14.04 | 552,044 | -0.04(-0.27%) |
Nov 19, 2018 | 14.46 | 14.57 | 14.05 | 14.08 | 211,458 | -0.37(-2.53%) |
Nov 16, 2018 | 14.57 | 14.62 | 14.35 | 14.44 | 241,095 | -0.26(-1.77%) |
Nov 15, 2018 | 14.34 | 14.71 | 14.26 | 14.70 | 246,518 | +0.28(+1.93%) |
Nov 14, 2018 | 14.95 | 15.08 | 14.36 | 14.42 | 230,668 | -0.40(-2.72%) |
Nov 13, 2018 | 15.06 | 15.27 | 14.82 | 14.83 | 157,425 | -0.22(-1.47%) |
Nov 12, 2018 | 15.05 | 15.22 | 14.84 | 15.05 | 288,470 | -0.11(-0.70%) |
Nov 09, 2018 | 15.34 | 15.36 | 14.93 | 15.15 | 191,586 | -0.23(-1.50%) |
Nov 08, 2018 | 15.38 | 15.43 | 15.19 | 15.38 | 235,888 | -0.06(-0.37%) |
Nov 07, 2018 | 15.24 | 15.44 | 15.09 | 15.44 | 347,438 | +0.36(+2.36%) |
Nov 06, 2018 | 15.02 | 15.28 | 14.94 | 15.09 | 412,897 | +0.06(+0.38%) |
Nov 05, 2018 | 15.07 | 15.39 | 14.86 | 15.03 | 336,026 | -0.01(-0.06%) |
Nov 02, 2018 | 15.02 | 15.44 | 14.79 | 15.04 | 270,114 | +0.09(+0.58%) |