Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.89 | 15.89 | 15.72 | 15.84 | 264,033 | -0.11(-0.69%) |
Jan 30, 2019 | 15.82 | 15.95 | 15.67 | 15.95 | 245,207 | +0.20(+1.27%) |
Jan 29, 2019 | 15.85 | 15.89 | 15.64 | 15.75 | 220,032 | -0.14(-0.88%) |
Jan 28, 2019 | 15.75 | 15.94 | 15.70 | 15.89 | 469,655 | +0.08(+0.51%) |
Jan 25, 2019 | 15.57 | 15.81 | 15.50 | 15.81 | 805,100 | +0.34(+2.20%) |
Jan 24, 2019 | 15.45 | 15.52 | 15.35 | 15.47 | 232,837 | -0.06(-0.39%) |
Jan 23, 2019 | 15.44 | 15.53 | 15.38 | 15.53 | 104,474 | +0.28(+1.84%) |
Jan 22, 2019 | 15.39 | 15.47 | 15.14 | 15.25 | 267,425 | -0.22(-1.42%) |
Jan 18, 2019 | 15.48 | 15.50 | 15.36 | 15.47 | 213,800 | +0.08(+0.52%) |
Jan 17, 2019 | 15.34 | 15.43 | 15.21 | 15.39 | 247,768 | +0.02(+0.13%) |
Jan 16, 2019 | 15.42 | 15.43 | 15.33 | 15.37 | 123,983 | +0.01(+0.07%) |
Jan 15, 2019 | 15.24 | 15.41 | 15.24 | 15.36 | 277,971 | +0.13(+0.85%) |
Jan 14, 2019 | 15.25 | 15.25 | 15.11 | 15.23 | 205,917 | -0.07(-0.46%) |
Jan 11, 2019 | 15.21 | 15.30 | 15.10 | 15.30 | 86,100 | +0.01(+0.07%) |
Jan 10, 2019 | 15.15 | 15.29 | 15.09 | 15.29 | 156,801 | +0.14(+0.92%) |
Jan 09, 2019 | 15.04 | 15.21 | 15.02 | 15.15 | 149,097 | +0.19(+1.27%) |
Jan 08, 2019 | 15.02 | 15.05 | 14.81 | 14.96 | 120,873 | -0.08(-0.53%) |
Jan 07, 2019 | 14.94 | 15.09 | 14.84 | 15.04 | 264,350 | +0.13(+0.87%) |
Jan 04, 2019 | 14.64 | 14.92 | 14.61 | 14.91 | 187,600 | +0.43(+2.97%) |
Jan 03, 2019 | 14.76 | 14.83 | 14.40 | 14.48 | 203,255 | -0.42(-2.82%) |
Jan 02, 2019 | 14.69 | 15.11 | 14.65 | 14.90 | 267,903 | +0.15(+1.02%) |
Dec 31, 2018 | 14.85 | 14.97 | 14.70 | 14.75 | 237,500 | -0.10(-0.67%) |
Dec 28, 2018 | 14.88 | 14.97 | 14.75 | 14.85 | 262,800 | -0.05(-0.34%) |
Dec 27, 2018 | 14.85 | 14.92 | 14.68 | 14.90 | 178,781 | -0.03(-0.20%) |
Dec 26, 2018 | 14.56 | 14.93 | 14.54 | 14.93 | 168,907 | +0.37(+2.54%) |
Dec 24, 2018 | 14.55 | 14.80 | 14.52 | 14.56 | 84,900 | -0.07(-0.48%) |
Dec 21, 2018 | 14.95 | 15.03 | 14.58 | 14.63 | 220,500 | -0.32(-2.14%) |
Dec 20, 2018 | 14.93 | 15.11 | 14.93 | 14.95 | 154,723 | +0.14(+0.96%) |
Dec 19, 2018 | 15.02 | 15.22 | 14.70 | 14.81 | 238,216 | -0.33(-2.16%) |
Dec 18, 2018 | 15.13 | 15.27 | 15.10 | 15.14 | 118,757 | +0.02(+0.13%) |
Dec 17, 2018 | 15.36 | 15.36 | 15.07 | 15.12 | 258,929 | -0.31(-1.99%) |
Dec 14, 2018 | 15.53 | 15.64 | 15.39 | 15.42 | 161,721 | -0.22(-1.40%) |
Dec 13, 2018 | 15.67 | 15.73 | 15.61 | 15.64 | 136,845 | -0.07(-0.44%) |
Dec 12, 2018 | 15.59 | 15.81 | 15.59 | 15.71 | 203,509 | +0.26(+1.67%) |
Dec 11, 2018 | 15.47 | 15.57 | 15.37 | 15.45 | 165,804 | -0.02(-0.13%) |
Dec 10, 2018 | 15.45 | 15.58 | 15.18 | 15.47 | 438,980 | +0.03(+0.19%) |
Dec 07, 2018 | 15.75 | 15.82 | 15.37 | 15.44 | 241,775 | -0.27(-1.70%) |
Dec 06, 2018 | 15.51 | 15.75 | 15.33 | 15.71 | 292,813 | +0.14(+0.89%) |
Dec 04, 2018 | 15.83 | 15.91 | 15.56 | 15.57 | 269,199 | -0.26(-1.63%) |
Dec 03, 2018 | 15.88 | 15.97 | 15.78 | 15.83 | 242,584 | +0.26(+1.66%) |
Nov 30, 2018 | 15.64 | 15.67 | 15.51 | 15.57 | 198,018 | -0.10(-0.63%) |
Nov 29, 2018 | 15.75 | 15.77 | 15.62 | 15.67 | 289,332 | -0.16(-1.00%) |
Nov 28, 2018 | 15.47 | 15.92 | 15.47 | 15.83 | 622,220 | +0.37(+2.37%) |
Nov 27, 2018 | 15.42 | 15.47 | 15.31 | 15.46 | 304,373 | +0.02(+0.13%) |
Nov 26, 2018 | 15.22 | 15.51 | 15.22 | 15.44 | 173,132 | +0.35(+2.30%) |
Nov 23, 2018 | 15.08 | 15.22 | 15.04 | 15.10 | 30,448 | -0.12(-0.78%) |
Nov 21, 2018 | 15.21 | 15.21 | 15.21 | 0 | +0.38(+2.54%) | |
Nov 20, 2018 | 14.78 | 14.96 | 14.77 | 14.84 | 198,340 | -0.03(-0.20%) |
Nov 19, 2018 | 15.07 | 15.11 | 14.84 | 14.87 | 174,317 | -0.20(-1.32%) |
Nov 16, 2018 | 14.97 | 15.10 | 14.89 | 15.07 | 120,282 | -0.04(-0.26%) |
Nov 15, 2018 | 15.03 | 15.16 | 14.85 | 15.11 | 216,343 | +0.12(+0.79%) |
Nov 14, 2018 | 15.02 | 15.17 | 14.90 | 14.99 | 68,099 | -0.03(-0.20%) |
Nov 13, 2018 | 15.07 | 15.17 | 14.98 | 15.02 | 115,661 | -0.05(-0.33%) |
Nov 12, 2018 | 15.05 | 15.27 | 15.03 | 15.07 | 208,535 | -0.10(-0.65%) |
Nov 09, 2018 | 15.32 | 15.37 | 15.13 | 15.17 | 152,647 | -0.30(-1.92%) |
Nov 08, 2018 | 15.57 | 15.69 | 15.38 | 15.46 | 135,822 | -0.10(-0.64%) |
Nov 07, 2018 | 15.47 | 15.56 | 15.38 | 15.56 | 76,662 | +0.24(+1.55%) |
Nov 06, 2018 | 15.32 | 15.40 | 15.26 | 15.32 | 112,900 | -0.02(-0.13%) |
Nov 05, 2018 | 15.18 | 15.41 | 15.18 | 15.34 | 201,744 | +0.21(+1.38%) |
Nov 02, 2018 | 15.37 | 15.56 | 15.06 | 15.14 | 450,077 | -0.02(-0.13%) |