Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.99 | 15.19 | 14.89 | 15.18 | 624,616 | +0.26(+1.74%) |
Jan 30, 2019 | 14.90 | 15.08 | 14.90 | 14.92 | 381,494 | +0.01(+0.07%) |
Jan 29, 2019 | 14.85 | 15.07 | 14.80 | 14.91 | 691,314 | +0.06(+0.40%) |
Jan 28, 2019 | 14.95 | 15.01 | 14.84 | 14.85 | 726,179 | -0.20(-1.33%) |
Jan 25, 2019 | 15.06 | 15.15 | 14.89 | 15.05 | 473,100 | +0.08(+0.53%) |
Jan 24, 2019 | 14.97 | 15.11 | 14.95 | 14.97 | 690,254 | -0.06(-0.40%) |
Jan 23, 2019 | 14.94 | 15.12 | 14.92 | 15.03 | 548,686 | +0.11(+0.74%) |
Jan 22, 2019 | 15.00 | 15.06 | 14.83 | 14.92 | 793,877 | -0.16(-1.06%) |
Jan 18, 2019 | 15.10 | 15.22 | 14.99 | 15.08 | 878,800 | +0.06(+0.40%) |
Jan 17, 2019 | 14.90 | 15.16 | 14.90 | 15.02 | 567,416 | +0.04(+0.27%) |
Jan 16, 2019 | 15.06 | 15.14 | 14.81 | 14.98 | 870,140 | -0.11(-0.73%) |
Jan 15, 2019 | 15.06 | 15.21 | 15.03 | 15.09 | 348,924 | -0.04(-0.26%) |
Jan 14, 2019 | 15.21 | 15.30 | 15.05 | 15.13 | 540,200 | -0.07(-0.46%) |
Jan 11, 2019 | 14.96 | 15.31 | 14.91 | 15.20 | 1,074,700 | +0.28(+1.88%) |
Jan 10, 2019 | 14.83 | 14.95 | 14.72 | 14.92 | 1,367,651 | +0.12(+0.81%) |
Jan 09, 2019 | 14.87 | 14.97 | 14.68 | 14.80 | 909,520 | -0.08(-0.54%) |
Jan 08, 2019 | 14.74 | 14.91 | 14.56 | 14.88 | 1,583,578 | +0.17(+1.16%) |
Jan 07, 2019 | 14.46 | 14.77 | 14.35 | 14.71 | 1,175,837 | +0.21(+1.45%) |
Jan 04, 2019 | 14.35 | 14.70 | 14.27 | 14.50 | 1,018,500 | +0.34(+2.40%) |
Jan 03, 2019 | 14.19 | 14.30 | 14.06 | 14.16 | 1,457,752 | -0.12(-0.84%) |
Jan 02, 2019 | 13.75 | 14.39 | 13.73 | 14.28 | 3,174,530 | +0.34(+2.44%) |
Dec 31, 2018 | 13.71 | 13.95 | 13.64 | 13.94 | 2,425,900 | +0.28(+2.05%) |
Dec 28, 2018 | 13.87 | 13.94 | 13.61 | 13.66 | 1,850,700 | -0.13(-0.94%) |
Dec 27, 2018 | 13.70 | 13.86 | 13.59 | 13.79 | 1,582,501 | +0.02(+0.15%) |
Dec 26, 2018 | 13.55 | 13.80 | 13.34 | 13.77 | 1,730,642 | +0.33(+2.46%) |
Dec 24, 2018 | 13.60 | 13.69 | 13.39 | 13.44 | 1,085,800 | -0.24(-1.75%) |
Dec 21, 2018 | 13.90 | 14.04 | 13.59 | 13.68 | 1,663,400 | -0.23(-1.65%) |
Dec 20, 2018 | 14.06 | 14.15 | 13.85 | 13.91 | 1,035,062 | -0.12(-0.86%) |
Dec 19, 2018 | 13.98 | 14.21 | 13.96 | 14.03 | 1,727,600 | +0.07(+0.50%) |
Dec 18, 2018 | 14.19 | 14.19 | 13.82 | 13.96 | 1,101,925 | -0.13(-0.92%) |
Dec 17, 2018 | 14.30 | 14.55 | 13.99 | 14.09 | 1,040,530 | -0.30(-2.08%) |
Dec 14, 2018 | 14.57 | 14.72 | 14.39 | 14.39 | 1,163,900 | -0.33(-2.24%) |
Dec 13, 2018 | 14.75 | 14.91 | 14.67 | 14.72 | 628,560 | +0.00(+0.00%) |
Dec 12, 2018 | 14.99 | 15.10 | 14.66 | 14.72 | 858,735 | +0.04(+0.27%) |
Dec 11, 2018 | 14.79 | 14.81 | 14.41 | 14.68 | 1,139,562 | +0.05(+0.34%) |
Dec 10, 2018 | 14.70 | 14.77 | 14.49 | 14.63 | 719,760 | -0.07(-0.48%) |
Dec 07, 2018 | 14.83 | 15.00 | 14.64 | 14.70 | 742,500 | -0.14(-0.94%) |
Dec 06, 2018 | 14.75 | 14.85 | 14.50 | 14.84 | 898,049 | -0.13(-0.87%) |
Dec 04, 2018 | 15.05 | 15.38 | 14.95 | 14.97 | 1,422,500 | -0.12(-0.80%) |
Dec 03, 2018 | 14.96 | 15.21 | 14.73 | 15.09 | 1,383,911 | +0.24(+1.62%) |
Nov 30, 2018 | 14.56 | 14.86 | 14.51 | 14.85 | 523,600 | +0.30(+2.06%) |
Nov 29, 2018 | 14.73 | 14.76 | 14.54 | 14.55 | 838,281 | -0.21(-1.42%) |
Nov 28, 2018 | 14.51 | 14.79 | 14.49 | 14.76 | 527,470 | +0.22(+1.51%) |
Nov 27, 2018 | 14.79 | 14.82 | 14.43 | 14.54 | 680,449 | -0.29(-1.96%) |
Nov 26, 2018 | 14.77 | 14.94 | 14.62 | 14.83 | 812,347 | +0.08(+0.54%) |
Nov 23, 2018 | 14.58 | 14.86 | 14.50 | 14.75 | 519,800 | +0.17(+1.17%) |
Nov 21, 2018 | 14.58 | 14.58 | 14.58 | 0 | +0.09(+0.62%) | |
Nov 20, 2018 | 14.74 | 14.77 | 14.46 | 14.49 | 1,176,897 | -0.41(-2.75%) |
Nov 19, 2018 | 14.81 | 15.03 | 14.81 | 14.90 | 960,260 | +0.04(+0.27%) |
Nov 16, 2018 | 14.72 | 15.00 | 14.67 | 14.86 | 1,041,200 | +0.04(+0.27%) |
Nov 15, 2018 | 14.87 | 15.03 | 14.78 | 14.82 | 1,116,790 | -0.17(-1.13%) |
Nov 14, 2018 | 15.23 | 15.27 | 14.92 | 14.99 | 971,613 | -0.18(-1.19%) |
Nov 13, 2018 | 15.21 | 15.29 | 15.05 | 15.17 | 1,531,424 | -0.04(-0.26%) |
Nov 12, 2018 | 15.61 | 15.80 | 14.87 | 15.21 | 1,693,575 | -0.45(-2.87%) |
Nov 09, 2018 | 15.72 | 15.96 | 15.44 | 15.66 | 1,640,900 | -0.16(-1.01%) |
Nov 08, 2018 | 15.72 | 16.26 | 15.24 | 15.82 | 2,500,970 | +0.38(+2.46%) |
Nov 07, 2018 | 15.43 | 15.72 | 15.37 | 15.44 | 1,521,934 | +0.11(+0.72%) |
Nov 06, 2018 | 15.02 | 15.34 | 15.02 | 15.33 | 931,866 | +0.30(+2.00%) |
Nov 05, 2018 | 14.95 | 15.06 | 14.90 | 15.03 | 1,090,088 | +0.07(+0.47%) |
Nov 02, 2018 | 15.13 | 15.23 | 14.92 | 14.96 | 788,400 | -0.14(-0.93%) |