Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.45 | 17.10 | 15.90 | 16.65 | 9,595 | -0.15(-0.89%) |
Jan 30, 2019 | 16.20 | 17.40 | 15.00 | 16.80 | 18,832 | +0.60(+3.72%) |
Jan 29, 2019 | 17.40 | 17.40 | 15.39 | 16.20 | 18,803 | +0.14(+0.90%) |
Jan 28, 2019 | 16.20 | 16.87 | 15.91 | 16.05 | 26,878 | -0.45(-2.71%) |
Jan 25, 2019 | 15.60 | 17.40 | 15.30 | 16.50 | 25,860 | +1.47(+9.78%) |
Jan 24, 2019 | 15.90 | 15.90 | 14.70 | 15.03 | 12,809 | -0.57(-3.65%) |
Jan 23, 2019 | 14.97 | 15.90 | 14.97 | 15.60 | 18,368 | +0.71(+4.73%) |
Jan 22, 2019 | 15.00 | 15.30 | 13.95 | 14.89 | 28,703 | +0.34(+2.37%) |
Jan 18, 2019 | 14.01 | 15.60 | 13.65 | 14.55 | 54,200 | +0.86(+6.31%) |
Jan 17, 2019 | 13.77 | 13.94 | 12.90 | 13.69 | 45,489 | +0.78(+6.07%) |
Jan 16, 2019 | 13.06 | 13.50 | 12.61 | 12.90 | 8,169 | -0.30(-2.25%) |
Jan 15, 2019 | 12.98 | 13.50 | 12.37 | 13.20 | 10,983 | +0.30(+2.33%) |
Jan 14, 2019 | 13.13 | 13.27 | 12.67 | 12.90 | 3,910 | -0.36(-2.71%) |
Jan 11, 2019 | 12.96 | 13.35 | 12.90 | 13.26 | 7,333 | +0.21(+1.61%) |
Jan 10, 2019 | 13.50 | 13.50 | 12.73 | 13.05 | 11,480 | -0.15(-1.14%) |
Jan 09, 2019 | 13.50 | 14.10 | 13.20 | 13.20 | 20,717 | -0.30(-2.22%) |
Jan 08, 2019 | 13.80 | 15.00 | 13.50 | 13.50 | 15,339 | -0.31(-2.22%) |
Jan 07, 2019 | 13.80 | 14.39 | 13.50 | 13.81 | 10,552 | +0.01(+0.04%) |
Jan 04, 2019 | 13.50 | 13.80 | 12.90 | 13.80 | 10,413 | +0.75(+5.77%) |
Jan 03, 2019 | 12.90 | 13.88 | 12.80 | 13.05 | 15,911 | -0.04(-0.32%) |
Jan 02, 2019 | 11.62 | 13.09 | 11.48 | 13.09 | 18,206 | +1.39(+11.87%) |
Dec 31, 2018 | 11.70 | 12.00 | 11.40 | 11.70 | 18,000 | +0.00(+0.00%) |
Dec 28, 2018 | 11.55 | 12.15 | 11.40 | 11.70 | 23,586 | +0.45(+4.00%) |
Dec 27, 2018 | 12.03 | 12.03 | 10.83 | 11.25 | 33,141 | -0.75(-6.25%) |
Dec 26, 2018 | 12.30 | 13.04 | 10.85 | 12.00 | 30,535 | -0.15(-1.23%) |
Dec 24, 2018 | 12.06 | 12.15 | 12.00 | 12.15 | 23,426 | +0.45(+3.85%) |
Dec 21, 2018 | 12.00 | 12.45 | 11.70 | 11.70 | 18,446 | -0.30(-2.52%) |
Dec 20, 2018 | 12.12 | 12.45 | 11.98 | 12.00 | 17,710 | +0.00(+0.03%) |
Dec 19, 2018 | 12.60 | 12.60 | 12.00 | 12.00 | 15,994 | +0.00(+0.00%) |
Dec 18, 2018 | 12.00 | 12.60 | 12.00 | 12.00 | 20,656 | +0.00(+0.00%) |
Dec 17, 2018 | 12.60 | 13.20 | 12.00 | 12.00 | 20,889 | -0.60(-4.76%) |
Dec 14, 2018 | 13.20 | 13.50 | 12.60 | 12.60 | 17,123 | -0.30(-2.33%) |
Dec 13, 2018 | 14.10 | 14.10 | 12.87 | 12.90 | 14,658 | -0.36(-2.71%) |
Dec 12, 2018 | 13.50 | 14.40 | 13.20 | 13.26 | 13,561 | +0.06(+0.45%) |
Dec 11, 2018 | 13.37 | 14.67 | 13.20 | 13.20 | 13,841 | +0.30(+2.33%) |
Dec 10, 2018 | 14.10 | 14.40 | 12.90 | 12.90 | 21,459 | -0.90(-6.52%) |
Dec 07, 2018 | 14.10 | 14.70 | 13.50 | 13.80 | 24,430 | -0.30(-2.13%) |
Dec 06, 2018 | 14.97 | 15.33 | 13.80 | 14.10 | 33,835 | -1.50(-9.62%) |
Dec 04, 2018 | 16.80 | 17.10 | 15.00 | 15.60 | 40,986 | -0.90(-5.45%) |
Dec 03, 2018 | 18.30 | 18.60 | 15.60 | 16.50 | 65,199 | -0.90(-5.17%) |
Nov 30, 2018 | 17.40 | 17.70 | 16.80 | 17.40 | 29,493 | +0.44(+2.58%) |
Nov 29, 2018 | 16.47 | 18.48 | 15.27 | 16.96 | 80,712 | +2.26(+15.39%) |
Nov 28, 2018 | 13.72 | 14.97 | 12.93 | 14.70 | 29,390 | +1.80(+13.95%) |
Nov 27, 2018 | 14.10 | 14.10 | 12.90 | 12.90 | 12,212 | -0.45(-3.35%) |
Nov 26, 2018 | 13.50 | 14.19 | 13.20 | 13.35 | 22,085 | +0.15(+1.11%) |
Nov 23, 2018 | 14.10 | 14.10 | 12.90 | 13.20 | 18,756 | -0.06(-0.43%) |
Nov 21, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.96(+7.78%) | |
Nov 20, 2018 | 12.90 | 13.20 | 12.00 | 12.30 | 26,912 | -0.60(-4.65%) |
Nov 19, 2018 | 14.10 | 14.10 | 12.60 | 12.90 | 35,529 | -0.90(-6.52%) |
Nov 16, 2018 | 14.40 | 15.00 | 13.80 | 13.80 | 30,840 | -0.46(-3.22%) |
Nov 15, 2018 | 15.03 | 15.03 | 14.12 | 14.26 | 31,872 | -0.14(-0.96%) |
Nov 14, 2018 | 15.45 | 15.60 | 13.50 | 14.40 | 55,091 | -0.90(-5.90%) |
Nov 13, 2018 | 16.50 | 16.50 | 15.00 | 15.30 | 42,472 | -1.16(-7.04%) |
Nov 12, 2018 | 17.94 | 17.94 | 15.65 | 16.46 | 35,547 | -1.00(-5.74%) |
Nov 09, 2018 | 17.70 | 18.00 | 17.25 | 17.46 | 22,920 | +0.06(+0.34%) |
Nov 08, 2018 | 18.00 | 18.90 | 17.40 | 17.40 | 53,951 | -0.60(-3.33%) |
Nov 07, 2018 | 18.90 | 18.90 | 17.40 | 18.00 | 24,925 | -0.41(-2.20%) |
Nov 06, 2018 | 18.93 | 19.02 | 17.82 | 18.41 | 25,172 | -0.31(-1.68%) |
Nov 05, 2018 | 19.35 | 19.82 | 18.60 | 18.72 | 25,118 | +0.12(+0.65%) |
Nov 02, 2018 | 19.50 | 19.80 | 18.00 | 18.60 | 34,973 | -0.16(-0.88%) |