Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.31 | 17.73 | 17.04 | 17.49 | 186,649 | +0.14(+0.81%) |
Jan 30, 2019 | 17.68 | 17.95 | 16.37 | 17.35 | 348,189 | -0.79(-4.36%) |
Jan 29, 2019 | 18.31 | 18.42 | 17.65 | 18.14 | 134,640 | -0.15(-0.82%) |
Jan 28, 2019 | 17.57 | 18.34 | 16.95 | 18.29 | 126,311 | +0.65(+3.68%) |
Jan 25, 2019 | 17.14 | 17.72 | 16.89 | 17.64 | 216,100 | +0.70(+4.13%) |
Jan 24, 2019 | 16.75 | 17.16 | 16.72 | 16.94 | 103,019 | +0.24(+1.44%) |
Jan 23, 2019 | 16.69 | 17.04 | 16.38 | 16.70 | 208,242 | +0.00(+0.00%) |
Jan 22, 2019 | 17.46 | 17.59 | 16.44 | 16.70 | 165,431 | -0.74(-4.24%) |
Jan 18, 2019 | 17.69 | 17.69 | 16.20 | 17.44 | 188,300 | -0.14(-0.80%) |
Jan 17, 2019 | 17.83 | 18.29 | 17.05 | 17.58 | 275,923 | -0.60(-3.30%) |
Jan 16, 2019 | 16.48 | 19.07 | 16.48 | 18.18 | 574,799 | +1.81(+11.06%) |
Jan 15, 2019 | 16.00 | 18.08 | 15.78 | 16.37 | 1,026,600 | +1.37(+9.13%) |
Jan 14, 2019 | 14.50 | 15.38 | 13.92 | 15.00 | 366,379 | +1.57(+11.69%) |
Jan 11, 2019 | 12.96 | 14.13 | 12.66 | 13.43 | 295,900 | +0.73(+5.75%) |
Jan 10, 2019 | 12.20 | 12.88 | 11.78 | 12.70 | 137,296 | +0.61(+5.05%) |
Jan 09, 2019 | 11.91 | 12.29 | 11.65 | 12.09 | 64,892 | +0.25(+2.11%) |
Jan 08, 2019 | 11.75 | 12.03 | 11.16 | 11.84 | 141,880 | +0.19(+1.63%) |
Jan 07, 2019 | 11.14 | 12.05 | 11.01 | 11.65 | 178,911 | +0.52(+4.67%) |
Jan 04, 2019 | 10.84 | 11.22 | 10.61 | 11.13 | 98,300 | +0.28(+2.58%) |
Jan 03, 2019 | 10.71 | 11.25 | 10.50 | 10.85 | 96,456 | -0.01(-0.09%) |
Jan 02, 2019 | 10.62 | 11.15 | 10.30 | 10.86 | 106,191 | +0.03(+0.28%) |
Dec 31, 2018 | 10.50 | 11.20 | 9.800 | 10.83 | 487,100 | +0.21(+1.98%) |
Dec 28, 2018 | 11.30 | 11.41 | 10.54 | 10.62 | 244,600 | -0.93(-8.05%) |
Dec 27, 2018 | 11.30 | 11.65 | 10.95 | 11.55 | 87,570 | +0.26(+2.30%) |
Dec 26, 2018 | 10.31 | 11.35 | 10.31 | 11.29 | 94,753 | +0.79(+7.52%) |
Dec 24, 2018 | 10.21 | 10.64 | 10.09 | 10.50 | 141,300 | +0.10(+0.96%) |
Dec 21, 2018 | 10.93 | 11.27 | 10.30 | 10.40 | 197,000 | -0.45(-4.15%) |
Dec 20, 2018 | 11.12 | 11.46 | 10.19 | 10.85 | 246,032 | -0.40(-3.56%) |
Dec 19, 2018 | 11.78 | 12.14 | 11.16 | 11.25 | 240,122 | -0.62(-5.22%) |
Dec 18, 2018 | 12.34 | 12.42 | 11.75 | 11.87 | 154,364 | -0.47(-3.81%) |
Dec 17, 2018 | 13.63 | 13.63 | 12.24 | 12.34 | 217,318 | -1.19(-8.80%) |
Dec 14, 2018 | 12.66 | 13.95 | 12.51 | 13.53 | 247,200 | +0.61(+4.72%) |
Dec 13, 2018 | 12.85 | 13.19 | 12.31 | 12.92 | 172,631 | +0.21(+1.65%) |
Dec 12, 2018 | 13.44 | 13.87 | 12.66 | 12.71 | 422,570 | -0.72(-5.36%) |
Dec 11, 2018 | 13.65 | 13.78 | 13.05 | 13.43 | 182,643 | -0.06(-0.44%) |
Dec 10, 2018 | 13.50 | 14.24 | 13.30 | 13.49 | 187,492 | -0.02(-0.15%) |
Dec 07, 2018 | 13.94 | 14.11 | 13.09 | 13.51 | 140,700 | -0.52(-3.71%) |
Dec 06, 2018 | 13.92 | 14.35 | 13.41 | 14.03 | 297,930 | +0.00(+0.00%) |
Dec 04, 2018 | 14.50 | 14.58 | 14.00 | 14.03 | 92,200 | -0.47(-3.24%) |
Dec 03, 2018 | 14.53 | 14.72 | 14.00 | 14.50 | 59,171 | +0.12(+0.83%) |
Nov 30, 2018 | 14.17 | 14.40 | 14.00 | 14.38 | 109,800 | +0.02(+0.14%) |
Nov 29, 2018 | 14.65 | 15.18 | 14.25 | 14.36 | 58,342 | -0.44(-2.97%) |
Nov 28, 2018 | 14.32 | 14.98 | 14.32 | 14.80 | 69,857 | +0.29(+2.00%) |
Nov 27, 2018 | 14.99 | 15.86 | 14.00 | 14.51 | 64,540 | -0.49(-3.27%) |
Nov 26, 2018 | 14.92 | 15.29 | 14.72 | 15.00 | 68,646 | +0.21(+1.42%) |
Nov 23, 2018 | 15.16 | 15.40 | 14.40 | 14.79 | 53,700 | -0.41(-2.70%) |
Nov 21, 2018 | 15.20 | 15.20 | 15.20 | 0 | +1.15(+8.19%) | |
Nov 20, 2018 | 13.81 | 14.67 | 13.09 | 14.05 | 135,139 | +0.02(+0.14%) |
Nov 19, 2018 | 14.31 | 14.44 | 13.59 | 14.03 | 275,773 | -0.62(-4.23%) |
Nov 16, 2018 | 13.79 | 15.03 | 13.66 | 14.65 | 170,400 | +0.99(+7.25%) |
Nov 15, 2018 | 13.68 | 14.83 | 13.51 | 13.66 | 519,637 | -0.07(-0.51%) |
Nov 14, 2018 | 16.37 | 16.37 | 13.50 | 13.73 | 601,332 | -4.02(-22.65%) |
Nov 13, 2018 | 18.32 | 19.52 | 17.68 | 17.75 | 150,979 | -0.53(-2.90%) |
Nov 12, 2018 | 19.12 | 19.18 | 18.16 | 18.28 | 119,213 | -0.96(-4.99%) |
Nov 09, 2018 | 19.30 | 20.04 | 18.74 | 19.24 | 131,800 | +0.04(+0.21%) |
Nov 08, 2018 | 19.65 | 19.95 | 19.02 | 19.20 | 82,139 | -0.66(-3.32%) |
Nov 07, 2018 | 19.89 | 20.16 | 19.67 | 19.86 | 71,182 | +0.07(+0.35%) |
Nov 06, 2018 | 19.89 | 20.39 | 19.72 | 19.79 | 58,835 | -0.21(-1.05%) |
Nov 05, 2018 | 21.38 | 21.38 | 19.92 | 20.00 | 73,746 | -1.25(-5.88%) |
Nov 02, 2018 | 20.96 | 21.42 | 20.60 | 21.25 | 63,600 | +0.29(+1.38%) |