Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.75 | 14.93 | 14.61 | 14.78 | 237,313 | +0.03(+0.20%) |
Jan 30, 2019 | 14.83 | 14.92 | 14.34 | 14.75 | 317,613 | +0.09(+0.60%) |
Jan 29, 2019 | 14.70 | 14.97 | 14.56 | 14.66 | 276,590 | +0.08(+0.53%) |
Jan 28, 2019 | 14.81 | 14.99 | 14.47 | 14.58 | 554,301 | -0.61(-4.03%) |
Jan 25, 2019 | 14.89 | 15.31 | 14.72 | 15.20 | 515,121 | +0.52(+3.58%) |
Jan 24, 2019 | 14.00 | 14.81 | 14.00 | 14.67 | 716,507 | +0.64(+4.57%) |
Jan 23, 2019 | 14.83 | 15.07 | 13.87 | 14.03 | 819,054 | -0.48(-3.28%) |
Jan 22, 2019 | 14.58 | 14.68 | 13.96 | 14.51 | 804,951 | -0.29(-1.97%) |
Jan 18, 2019 | 14.39 | 15.20 | 14.36 | 14.80 | 941,730 | +0.57(+4.03%) |
Jan 17, 2019 | 13.51 | 14.46 | 13.51 | 14.22 | 832,670 | +0.44(+3.17%) |
Jan 16, 2019 | 13.23 | 13.92 | 13.21 | 13.79 | 1,118,517 | +0.55(+4.18%) |
Jan 15, 2019 | 13.14 | 13.37 | 12.94 | 13.23 | 722,374 | +0.24(+1.87%) |
Jan 14, 2019 | 12.63 | 13.43 | 12.62 | 12.99 | 713,923 | +0.14(+1.06%) |
Jan 11, 2019 | 13.19 | 13.32 | 12.63 | 12.85 | 420,022 | -0.50(-3.71%) |
Jan 10, 2019 | 13.14 | 13.45 | 12.88 | 13.35 | 732,706 | -0.04(-0.29%) |
Jan 09, 2019 | 12.90 | 13.56 | 12.75 | 13.39 | 922,024 | +0.69(+5.43%) |
Jan 08, 2019 | 13.60 | 13.60 | 12.55 | 12.70 | 687,930 | -0.70(-5.22%) |
Jan 07, 2019 | 13.27 | 13.61 | 13.08 | 13.40 | 593,071 | +0.15(+1.10%) |
Jan 04, 2019 | 13.17 | 13.78 | 13.10 | 13.25 | 880,286 | +0.41(+3.18%) |
Jan 03, 2019 | 13.01 | 13.36 | 12.49 | 12.84 | 377,865 | -0.22(-1.71%) |
Jan 02, 2019 | 12.24 | 13.07 | 12.11 | 13.07 | 726,148 | +0.49(+3.86%) |
Dec 31, 2018 | 12.67 | 12.67 | 12.15 | 12.58 | 421,257 | +0.05(+0.39%) |
Dec 28, 2018 | 12.83 | 13.09 | 12.51 | 12.53 | 293,943 | -0.20(-1.60%) |
Dec 27, 2018 | 12.76 | 13.06 | 12.32 | 12.74 | 548,943 | -0.40(-3.03%) |
Dec 26, 2018 | 12.63 | 13.14 | 11.97 | 13.14 | 497,851 | +0.57(+4.56%) |
Dec 24, 2018 | 12.69 | 12.92 | 12.55 | 12.56 | 456,456 | -0.27(-2.12%) |
Dec 21, 2018 | 13.42 | 13.52 | 12.72 | 12.84 | 1,442,237 | -0.60(-4.48%) |
Dec 20, 2018 | 13.71 | 14.21 | 13.36 | 13.44 | 597,276 | -0.44(-3.15%) |
Dec 19, 2018 | 15.08 | 15.21 | 13.73 | 13.87 | 532,125 | -1.15(-7.63%) |
Dec 18, 2018 | 15.27 | 15.43 | 14.87 | 15.02 | 473,489 | -0.15(-0.96%) |
Dec 17, 2018 | 15.05 | 15.56 | 14.93 | 15.17 | 810,075 | +0.09(+0.58%) |
Dec 14, 2018 | 15.26 | 15.53 | 14.88 | 15.08 | 618,145 | -0.36(-2.33%) |
Dec 13, 2018 | 15.72 | 15.84 | 15.22 | 15.44 | 520,628 | -0.35(-2.22%) |
Dec 12, 2018 | 15.55 | 16.14 | 15.55 | 15.79 | 601,137 | +0.44(+2.85%) |
Dec 11, 2018 | 15.23 | 15.81 | 15.08 | 15.35 | 846,558 | +0.44(+2.93%) |
Dec 10, 2018 | 14.85 | 15.14 | 14.55 | 14.91 | 591,777 | -0.15(-0.97%) |
Dec 07, 2018 | 15.63 | 15.98 | 14.91 | 15.06 | 1,104,655 | +0.01(+0.06%) |
Dec 06, 2018 | 15.09 | 15.65 | 14.98 | 15.05 | 1,129,207 | -0.44(-2.82%) |
Dec 04, 2018 | 17.11 | 17.11 | 15.25 | 15.49 | 989,699 | -1.64(-9.56%) |
Dec 03, 2018 | 17.40 | 17.42 | 16.64 | 17.12 | 850,292 | +0.35(+2.08%) |
Nov 30, 2018 | 16.85 | 17.11 | 16.54 | 16.78 | 847,531 | -0.14(-0.80%) |
Nov 29, 2018 | 16.56 | 17.11 | 16.33 | 16.91 | 433,191 | +0.40(+2.41%) |
Nov 28, 2018 | 17.03 | 17.03 | 16.14 | 16.51 | 967,619 | -0.51(-3.02%) |
Nov 27, 2018 | 17.32 | 17.48 | 16.91 | 17.03 | 483,864 | -0.33(-1.90%) |
Nov 26, 2018 | 17.42 | 17.48 | 16.84 | 17.36 | 421,547 | +0.18(+1.07%) |
Nov 23, 2018 | 17.29 | 17.73 | 17.12 | 17.17 | 222,388 | -0.82(-4.57%) |
Nov 21, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.19(+1.09%) | |
Nov 20, 2018 | 18.44 | 18.44 | 17.67 | 17.80 | 474,097 | -1.13(-5.98%) |
Nov 19, 2018 | 18.79 | 19.23 | 18.64 | 18.94 | 505,697 | +0.01(+0.05%) |
Nov 16, 2018 | 18.64 | 19.05 | 18.44 | 18.93 | 456,029 | +0.35(+1.88%) |
Nov 15, 2018 | 18.23 | 18.92 | 18.23 | 18.58 | 556,724 | +0.26(+1.43%) |
Nov 14, 2018 | 18.64 | 18.71 | 18.19 | 18.32 | 613,522 | +0.16(+0.91%) |
Nov 13, 2018 | 18.75 | 19.07 | 17.90 | 18.15 | 811,626 | -0.50(-2.70%) |
Nov 12, 2018 | 20.01 | 20.06 | 18.59 | 18.65 | 508,585 | -1.21(-6.09%) |
Nov 09, 2018 | 19.94 | 20.26 | 19.34 | 19.87 | 1,005,805 | -0.41(-2.01%) |
Nov 08, 2018 | 20.68 | 20.93 | 20.10 | 20.27 | 545,787 | -0.71(-3.37%) |
Nov 07, 2018 | 20.88 | 21.57 | 19.74 | 20.98 | 993,755 | +0.41(+1.98%) |
Nov 06, 2018 | 20.62 | 20.70 | 19.65 | 20.57 | 615,263 | +0.03(+0.14%) |
Nov 05, 2018 | 19.66 | 20.66 | 19.25 | 20.54 | 878,565 | +1.33(+6.90%) |
Nov 02, 2018 | 18.47 | 19.77 | 18.29 | 19.22 | 750,895 | +0.77(+4.20%) |