Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.75 | 11.99 | 11.63 | 11.64 | 211,347 | -0.05(-0.43%) |
Jan 30, 2019 | 11.75 | 11.84 | 11.55 | 11.69 | 283,576 | +0.01(+0.09%) |
Jan 29, 2019 | 11.87 | 11.89 | 11.55 | 11.68 | 201,994 | -0.19(-1.60%) |
Jan 28, 2019 | 12.17 | 12.20 | 11.82 | 11.87 | 288,424 | -0.40(-3.26%) |
Jan 25, 2019 | 12.17 | 12.47 | 12.04 | 12.27 | 264,200 | +0.14(+1.15%) |
Jan 24, 2019 | 11.85 | 12.45 | 11.85 | 12.13 | 368,838 | +0.31(+2.62%) |
Jan 23, 2019 | 11.28 | 11.86 | 11.26 | 11.82 | 704,905 | +0.62(+5.54%) |
Jan 22, 2019 | 10.95 | 11.46 | 10.95 | 11.20 | 998,634 | +0.00(+0.00%) |
Jan 18, 2019 | 10.55 | 12.36 | 10.50 | 11.20 | 4,308,300 | -3.19(-22.17%) |
Jan 17, 2019 | 14.12 | 14.48 | 13.95 | 14.39 | 262,286 | +0.20(+1.41%) |
Jan 16, 2019 | 13.73 | 14.21 | 13.56 | 14.19 | 265,050 | +0.56(+4.11%) |
Jan 15, 2019 | 13.60 | 13.70 | 13.49 | 13.63 | 139,966 | +0.03(+0.22%) |
Jan 14, 2019 | 13.64 | 13.79 | 13.38 | 13.60 | 177,320 | -0.16(-1.16%) |
Jan 11, 2019 | 13.60 | 13.86 | 13.53 | 13.76 | 122,200 | +0.10(+0.73%) |
Jan 10, 2019 | 13.45 | 13.80 | 13.45 | 13.66 | 126,089 | +0.12(+0.89%) |
Jan 09, 2019 | 13.50 | 13.59 | 13.27 | 13.54 | 146,028 | +0.14(+1.04%) |
Jan 08, 2019 | 13.41 | 13.49 | 13.04 | 13.40 | 384,048 | +0.07(+0.53%) |
Jan 07, 2019 | 13.07 | 13.59 | 12.98 | 13.33 | 363,976 | +0.26(+1.99%) |
Jan 04, 2019 | 12.66 | 13.21 | 12.55 | 13.07 | 263,100 | +0.79(+6.43%) |
Jan 03, 2019 | 13.05 | 13.06 | 12.22 | 12.28 | 246,186 | -0.77(-5.90%) |
Jan 02, 2019 | 12.85 | 13.46 | 12.67 | 13.05 | 182,860 | -0.08(-0.61%) |
Dec 31, 2018 | 12.99 | 13.15 | 12.70 | 13.13 | 280,600 | +0.23(+1.78%) |
Dec 28, 2018 | 12.60 | 13.18 | 12.55 | 12.90 | 313,000 | +0.21(+1.65%) |
Dec 27, 2018 | 12.17 | 12.71 | 12.04 | 12.69 | 186,912 | +0.25(+2.01%) |
Dec 26, 2018 | 11.87 | 12.46 | 11.77 | 12.44 | 203,158 | +0.55(+4.63%) |
Dec 24, 2018 | 11.76 | 12.20 | 11.65 | 11.89 | 156,100 | -0.05(-0.42%) |
Dec 21, 2018 | 12.64 | 12.71 | 11.81 | 11.94 | 853,600 | -0.72(-5.69%) |
Dec 20, 2018 | 13.01 | 13.23 | 12.55 | 12.66 | 363,973 | -0.36(-2.76%) |
Dec 19, 2018 | 13.04 | 13.39 | 12.76 | 13.02 | 479,975 | -0.04(-0.31%) |
Dec 18, 2018 | 13.50 | 13.74 | 12.82 | 13.06 | 368,498 | -0.32(-2.39%) |
Dec 17, 2018 | 13.50 | 14.08 | 13.26 | 13.38 | 529,687 | -0.47(-3.39%) |
Dec 14, 2018 | 14.57 | 14.61 | 13.80 | 13.85 | 360,400 | -0.96(-6.48%) |
Dec 13, 2018 | 15.15 | 15.28 | 14.53 | 14.81 | 248,126 | -0.15(-1.00%) |
Dec 12, 2018 | 15.34 | 15.39 | 14.88 | 14.96 | 274,121 | -0.14(-0.93%) |
Dec 11, 2018 | 15.42 | 15.46 | 14.84 | 15.10 | 175,490 | +0.04(+0.27%) |
Dec 10, 2018 | 15.25 | 15.36 | 14.37 | 15.06 | 359,468 | -0.12(-0.79%) |
Dec 07, 2018 | 15.61 | 15.85 | 15.05 | 15.18 | 337,800 | -0.49(-3.13%) |
Dec 06, 2018 | 15.10 | 15.67 | 14.78 | 15.67 | 357,238 | +0.32(+2.08%) |
Dec 04, 2018 | 15.61 | 15.74 | 15.20 | 15.35 | 335,900 | -0.33(-2.10%) |
Dec 03, 2018 | 15.64 | 15.76 | 15.40 | 15.68 | 366,490 | +0.13(+0.84%) |
Nov 30, 2018 | 14.88 | 15.55 | 14.51 | 15.55 | 812,600 | +0.47(+3.12%) |
Nov 29, 2018 | 15.00 | 15.29 | 14.79 | 15.08 | 234,738 | +0.08(+0.53%) |
Nov 28, 2018 | 14.85 | 15.12 | 14.81 | 15.00 | 393,580 | +0.19(+1.28%) |
Nov 27, 2018 | 15.48 | 15.65 | 14.76 | 14.81 | 377,046 | -0.77(-4.94%) |
Nov 26, 2018 | 15.29 | 15.66 | 14.78 | 15.58 | 321,479 | +0.49(+3.25%) |
Nov 23, 2018 | 14.64 | 15.43 | 14.64 | 15.09 | 172,500 | +0.21(+1.41%) |
Nov 21, 2018 | 14.88 | 14.88 | 14.88 | 0 | +0.30(+2.06%) | |
Nov 20, 2018 | 14.66 | 15.06 | 14.33 | 14.58 | 304,424 | -0.41(-2.74%) |
Nov 19, 2018 | 15.96 | 16.00 | 14.85 | 14.99 | 460,841 | -0.89(-5.60%) |
Nov 16, 2018 | 15.75 | 16.09 | 15.38 | 15.88 | 367,300 | +0.00(+0.00%) |
Nov 15, 2018 | 15.42 | 16.02 | 15.23 | 15.88 | 431,519 | +0.42(+2.72%) |
Nov 14, 2018 | 15.24 | 15.64 | 15.20 | 15.46 | 386,997 | +0.37(+2.45%) |
Nov 13, 2018 | 15.25 | 15.44 | 14.94 | 15.09 | 389,300 | -0.05(-0.33%) |
Nov 12, 2018 | 15.70 | 15.82 | 15.05 | 15.14 | 413,715 | -0.62(-3.93%) |
Nov 09, 2018 | 15.93 | 16.42 | 15.74 | 15.76 | 491,400 | -0.24(-1.50%) |
Nov 08, 2018 | 16.00 | 16.00 | 14.80 | 16.00 | 820,682 | +0.23(+1.46%) |
Nov 07, 2018 | 15.00 | 15.78 | 14.84 | 15.77 | 715,653 | +0.90(+6.05%) |
Nov 06, 2018 | 14.63 | 15.11 | 14.54 | 14.87 | 561,843 | +0.15(+1.02%) |
Nov 05, 2018 | 14.58 | 14.78 | 14.24 | 14.72 | 371,113 | +0.08(+0.55%) |
Nov 02, 2018 | 14.69 | 15.00 | 14.38 | 14.64 | 402,500 | +0.02(+0.14%) |