Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.23 | 14.05 | 13.23 | 13.83 | 58,444 | +0.49(+3.65%) |
Jan 30, 2019 | 13.24 | 13.37 | 13.24 | 13.34 | 23,389 | +0.10(+0.76%) |
Jan 29, 2019 | 13.07 | 13.32 | 13.05 | 13.24 | 14,768 | +0.06(+0.45%) |
Jan 28, 2019 | 13.30 | 13.31 | 13.03 | 13.18 | 17,628 | +0.07(+0.51%) |
Jan 25, 2019 | 12.66 | 13.21 | 12.66 | 13.11 | 24,981 | +0.45(+3.59%) |
Jan 24, 2019 | 12.58 | 12.66 | 12.54 | 12.66 | 26,932 | +0.00(+0.00%) |
Jan 23, 2019 | 12.62 | 12.68 | 12.60 | 12.66 | 25,497 | +0.04(+0.33%) |
Jan 22, 2019 | 12.61 | 12.81 | 12.61 | 12.62 | 24,585 | +0.01(+0.07%) |
Jan 18, 2019 | 12.67 | 12.72 | 12.36 | 12.61 | 18,319 | -0.07(-0.53%) |
Jan 17, 2019 | 13.10 | 13.10 | 12.58 | 12.68 | 33,328 | -0.28(-2.14%) |
Jan 16, 2019 | 12.69 | 13.05 | 12.62 | 12.95 | 14,541 | +0.34(+2.66%) |
Jan 15, 2019 | 12.68 | 12.72 | 12.51 | 12.62 | 13,267 | -0.05(-0.40%) |
Jan 14, 2019 | 12.61 | 12.87 | 12.47 | 12.67 | 29,712 | +0.06(+0.47%) |
Jan 11, 2019 | 12.62 | 12.89 | 12.21 | 12.61 | 463,342 | -0.10(-0.79%) |
Jan 10, 2019 | 12.38 | 13.16 | 12.38 | 12.71 | 9,847 | -0.22(-1.69%) |
Jan 09, 2019 | 12.58 | 12.94 | 11.90 | 12.93 | 130,259 | +0.34(+2.74%) |
Jan 08, 2019 | 12.70 | 12.70 | 11.86 | 12.58 | 50,297 | +0.16(+1.29%) |
Jan 07, 2019 | 11.88 | 12.55 | 11.87 | 12.42 | 39,628 | +0.34(+2.78%) |
Jan 04, 2019 | 11.90 | 13.17 | 11.80 | 12.09 | 20,341 | +0.30(+2.57%) |
Jan 03, 2019 | 12.19 | 12.19 | 11.72 | 11.79 | 22,898 | -0.63(-5.08%) |
Jan 02, 2019 | 13.16 | 13.16 | 11.97 | 12.42 | 73,205 | -0.74(-5.62%) |
Dec 31, 2018 | 12.69 | 13.79 | 12.69 | 13.16 | 38,780 | +0.47(+3.71%) |
Dec 28, 2018 | 12.37 | 13.06 | 12.19 | 12.69 | 14,156 | +0.24(+1.89%) |
Dec 27, 2018 | 12.53 | 13.87 | 12.07 | 12.45 | 33,402 | -0.06(-0.47%) |
Dec 26, 2018 | 11.52 | 12.79 | 11.27 | 12.51 | 35,755 | +1.13(+9.98%) |
Dec 24, 2018 | 11.52 | 11.85 | 11.37 | 11.37 | 5,591 | -0.21(-1.81%) |
Dec 21, 2018 | 11.72 | 11.77 | 11.37 | 11.58 | 56,743 | -0.13(-1.15%) |
Dec 20, 2018 | 11.49 | 11.84 | 11.37 | 11.72 | 33,786 | +0.24(+2.05%) |
Dec 19, 2018 | 12.06 | 12.06 | 11.27 | 11.48 | 38,770 | -0.49(-4.07%) |
Dec 18, 2018 | 12.25 | 12.25 | 11.69 | 11.97 | 17,519 | -0.04(-0.35%) |
Dec 17, 2018 | 12.05 | 13.37 | 11.97 | 12.01 | 19,726 | -0.31(-2.52%) |
Dec 14, 2018 | 12.31 | 12.40 | 11.66 | 12.32 | 16,654 | +0.01(+0.07%) |
Dec 13, 2018 | 12.08 | 12.43 | 11.38 | 12.32 | 19,041 | +0.13(+1.03%) |
Dec 12, 2018 | 11.85 | 12.19 | 11.31 | 12.19 | 73,243 | +0.42(+3.57%) |
Dec 11, 2018 | 12.11 | 12.11 | 11.23 | 11.77 | 22,771 | -0.25(-2.10%) |
Dec 10, 2018 | 12.63 | 12.63 | 11.65 | 12.02 | 94,821 | -0.61(-4.79%) |
Dec 07, 2018 | 12.60 | 12.74 | 12.44 | 12.63 | 50,200 | -0.20(-1.57%) |
Dec 06, 2018 | 13.23 | 13.27 | 12.58 | 12.83 | 36,960 | -0.31(-2.37%) |
Dec 04, 2018 | 13.46 | 13.52 | 13.10 | 13.14 | 65,546 | -0.40(-2.92%) |
Dec 03, 2018 | 13.64 | 13.64 | 13.45 | 13.53 | 15,016 | +0.00(+0.00%) |
Nov 30, 2018 | 13.79 | 13.80 | 13.52 | 13.53 | 10,349 | -0.25(-1.83%) |
Nov 29, 2018 | 13.74 | 13.81 | 13.51 | 13.79 | 9,551 | +0.07(+0.49%) |
Nov 28, 2018 | 13.58 | 13.98 | 13.44 | 13.72 | 32,515 | +0.20(+1.49%) |
Nov 27, 2018 | 13.70 | 13.70 | 13.52 | 13.52 | 2,793 | -0.20(-1.47%) |
Nov 26, 2018 | 13.84 | 13.84 | 13.43 | 13.72 | 10,290 | -0.13(-0.91%) |
Nov 23, 2018 | 13.75 | 13.84 | 13.64 | 13.84 | 3,336 | +0.03(+0.18%) |
Nov 21, 2018 | 13.82 | 13.82 | 13.82 | 0 | +0.22(+1.60%) | |
Nov 20, 2018 | 13.94 | 14.14 | 13.45 | 13.60 | 34,729 | -0.34(-2.47%) |
Nov 19, 2018 | 13.78 | 14.14 | 13.70 | 13.95 | 70,333 | +0.18(+1.34%) |
Nov 16, 2018 | 13.62 | 14.00 | 13.49 | 13.76 | 36,349 | +0.09(+0.68%) |
Nov 15, 2018 | 13.61 | 13.69 | 13.49 | 13.67 | 15,989 | +0.04(+0.31%) |
Nov 14, 2018 | 13.72 | 13.72 | 13.29 | 13.63 | 26,818 | -0.05(-0.37%) |
Nov 13, 2018 | 13.71 | 13.75 | 13.62 | 13.68 | 12,336 | +0.02(+0.12%) |
Nov 12, 2018 | 13.65 | 13.83 | 13.61 | 13.66 | 14,792 | -0.01(-0.06%) |
Nov 09, 2018 | 13.95 | 13.99 | 13.60 | 13.67 | 17,757 | -0.29(-2.10%) |
Nov 08, 2018 | 13.85 | 13.96 | 13.67 | 13.96 | 30,228 | +0.08(+0.54%) |
Nov 07, 2018 | 13.91 | 13.96 | 13.61 | 13.89 | 11,548 | -0.02(-0.12%) |
Nov 06, 2018 | 13.90 | 13.96 | 13.76 | 13.90 | 11,369 | +0.02(+0.12%) |
Nov 05, 2018 | 13.76 | 13.93 | 13.60 | 13.89 | 30,275 | +0.08(+0.55%) |
Nov 02, 2018 | 13.84 | 13.92 | 13.78 | 13.81 | 5,243 | -0.03(-0.24%) |
Nov 01, 2018 | 13.76 | 13.92 | 13.64 | 13.84 | 14,620 | +0.11(+0.79%) |
Oct 31, 2018 | 13.87 | 14.00 | 13.11 | 13.74 | 30,797 | -0.13(-0.97%) |
Oct 30, 2018 | 13.95 | 13.95 | 13.58 | 13.87 | 20,701 | -0.08(-0.60%) |
Oct 29, 2018 | 13.90 | 14.13 | 13.79 | 13.95 | 78,770 | +0.20(+1.46%) |
Oct 26, 2018 | 13.95 | 13.95 | 13.44 | 13.75 | 79,729 | -0.29(-2.09%) |
Oct 25, 2018 | 13.79 | 14.05 | 13.53 | 14.05 | 38,523 | +0.30(+2.20%) |
Oct 24, 2018 | 13.88 | 14.30 | 13.51 | 13.74 | 23,823 | -0.18(-1.33%) |
Oct 23, 2018 | 13.91 | 14.14 | 13.86 | 13.93 | 49,839 | -0.09(-0.66%) |
Oct 22, 2018 | 14.31 | 14.31 | 13.98 | 14.02 | 16,403 | -0.24(-1.71%) |
Oct 19, 2018 | 14.48 | 14.56 | 13.69 | 14.26 | 139,198 | -0.32(-2.19%) |
Oct 18, 2018 | 14.51 | 14.66 | 13.65 | 14.58 | 27,906 | +0.07(+0.46%) |
Oct 17, 2018 | 14.45 | 15.10 | 14.13 | 14.52 | 31,944 | +0.02(+0.12%) |
Oct 16, 2018 | 13.96 | 14.55 | 13.69 | 14.50 | 55,150 | +0.58(+4.16%) |
Oct 15, 2018 | 14.47 | 14.88 | 13.82 | 13.92 | 51,784 | -0.54(-3.71%) |
Oct 12, 2018 | 15.69 | 15.69 | 14.26 | 14.46 | 32,773 | -1.17(-7.51%) |
Oct 11, 2018 | 15.77 | 15.88 | 15.60 | 15.63 | 15,402 | -0.18(-1.17%) |
Oct 10, 2018 | 15.98 | 16.17 | 15.70 | 15.82 | 21,761 | -0.17(-1.05%) |
Oct 09, 2018 | 16.13 | 16.22 | 15.96 | 15.98 | 24,685 | -0.17(-1.04%) |
Oct 08, 2018 | 16.32 | 16.40 | 15.74 | 16.15 | 61,951 | -0.20(-1.23%) |
Oct 05, 2018 | 16.37 | 16.37 | 16.18 | 16.35 | 15,016 | +0.01(+0.05%) |
Oct 04, 2018 | 16.14 | 16.45 | 16.14 | 16.35 | 99,809 | +0.10(+0.62%) |
Oct 03, 2018 | 16.57 | 16.57 | 16.00 | 16.24 | 34,332 | -0.26(-1.58%) |
Oct 02, 2018 | 16.40 | 16.60 | 16.40 | 16.50 | 39,759 | +0.00(+0.00%) |
Oct 01, 2018 | 16.20 | 16.56 | 16.20 | 16.50 | 95,551 | +0.28(+1.71%) |
Sep 28, 2018 | 16.56 | 16.56 | 16.07 | 16.23 | 55,178 | -0.42(-2.52%) |
Sep 27, 2018 | 16.33 | 16.68 | 15.96 | 16.65 | 66,661 | +0.27(+1.64%) |
Sep 26, 2018 | 16.45 | 16.55 | 16.29 | 16.38 | 64,439 | -0.08(-0.46%) |
Sep 25, 2018 | 16.57 | 16.77 | 16.21 | 16.45 | 74,921 | -0.13(-0.76%) |
Sep 24, 2018 | 16.66 | 16.81 | 16.49 | 16.58 | 43,479 | -0.11(-0.65%) |
Sep 21, 2018 | 16.72 | 16.89 | 16.59 | 16.69 | 1,565,748 | -0.06(-0.35%) |
Sep 20, 2018 | 17.03 | 17.03 | 16.58 | 16.75 | 118,498 | -0.21(-1.24%) |
Sep 19, 2018 | 17.09 | 17.17 | 16.50 | 16.96 | 113,767 | -0.11(-0.64%) |
Sep 18, 2018 | 17.18 | 17.23 | 16.93 | 17.07 | 77,988 | -0.10(-0.59%) |
Sep 17, 2018 | 17.12 | 17.27 | 16.49 | 17.17 | 189,738 | +0.05(+0.29%) |
Sep 14, 2018 | 17.09 | 17.19 | 17.00 | 17.12 | 88,548 | +0.02(+0.10%) |
Sep 13, 2018 | 17.23 | 17.36 | 16.95 | 17.10 | 74,424 | -0.07(-0.39%) |
Sep 12, 2018 | 17.45 | 17.52 | 17.00 | 17.17 | 78,725 | -0.35(-2.01%) |
Sep 11, 2018 | 17.08 | 17.56 | 17.08 | 17.52 | 131,853 | +0.40(+2.35%) |
Sep 10, 2018 | 17.12 | 17.12 | 16.89 | 17.12 | 181,777 | +0.03(+0.20%) |
Sep 07, 2018 | 17.03 | 17.12 | 16.87 | 17.08 | 247,173 | +0.09(+0.54%) |
Sep 06, 2018 | 17.13 | 17.13 | 16.78 | 16.99 | 260,194 | -0.14(-0.83%) |
Sep 05, 2018 | 17.37 | 17.37 | 16.53 | 17.13 | 144,717 | -0.23(-1.35%) |
Sep 04, 2018 | 17.20 | 17.58 | 16.41 | 17.37 | 411,243 | +0.58(+3.45%) |