Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.34 | 15.77 | 15.26 | 15.73 | 515,272 | +0.42(+2.76%) |
Jan 30, 2019 | 15.52 | 15.52 | 15.10 | 15.31 | 281,634 | -0.09(-0.56%) |
Jan 29, 2019 | 15.30 | 15.45 | 15.26 | 15.39 | 327,627 | +0.05(+0.31%) |
Jan 28, 2019 | 15.17 | 15.35 | 14.97 | 15.35 | 258,446 | +0.06(+0.38%) |
Jan 25, 2019 | 15.27 | 15.48 | 15.21 | 15.29 | 220,028 | +0.12(+0.76%) |
Jan 24, 2019 | 15.08 | 15.21 | 14.92 | 15.17 | 222,808 | +0.15(+1.02%) |
Jan 23, 2019 | 15.37 | 15.49 | 15.00 | 15.02 | 205,969 | -0.33(-2.12%) |
Jan 22, 2019 | 15.47 | 15.56 | 15.26 | 15.35 | 356,776 | -0.18(-1.17%) |
Jan 18, 2019 | 15.01 | 15.61 | 14.98 | 15.53 | 406,672 | +0.58(+3.91%) |
Jan 17, 2019 | 14.67 | 14.95 | 14.52 | 14.94 | 514,879 | +0.24(+1.63%) |
Jan 16, 2019 | 14.73 | 15.02 | 14.56 | 14.70 | 644,825 | +0.01(+0.07%) |
Jan 15, 2019 | 15.00 | 15.00 | 14.63 | 14.69 | 255,048 | -0.29(-1.92%) |
Jan 14, 2019 | 14.87 | 15.27 | 14.81 | 14.98 | 352,399 | +0.01(+0.06%) |
Jan 11, 2019 | 14.84 | 15.02 | 14.60 | 14.97 | 307,664 | +0.06(+0.39%) |
Jan 10, 2019 | 14.72 | 14.95 | 14.36 | 14.91 | 551,579 | +0.17(+1.17%) |
Jan 09, 2019 | 14.57 | 14.91 | 14.49 | 14.74 | 511,502 | +0.20(+1.38%) |
Jan 08, 2019 | 14.43 | 14.70 | 14.35 | 14.54 | 707,157 | +0.21(+1.47%) |
Jan 07, 2019 | 14.10 | 14.48 | 13.96 | 14.33 | 563,096 | +0.26(+1.84%) |
Jan 04, 2019 | 13.75 | 14.19 | 13.52 | 14.07 | 906,405 | +0.45(+3.31%) |
Jan 03, 2019 | 13.89 | 13.95 | 13.53 | 13.62 | 290,687 | -0.34(-2.40%) |
Jan 02, 2019 | 13.50 | 14.07 | 13.48 | 13.96 | 435,954 | +0.30(+2.18%) |
Dec 31, 2018 | 13.67 | 13.71 | 13.29 | 13.66 | 270,210 | +0.03(+0.21%) |
Dec 28, 2018 | 13.70 | 14.09 | 13.49 | 13.63 | 302,656 | -0.01(-0.07%) |
Dec 27, 2018 | 13.42 | 13.65 | 13.15 | 13.64 | 293,216 | +0.03(+0.21%) |
Dec 26, 2018 | 13.12 | 13.63 | 12.89 | 13.61 | 324,036 | +0.56(+4.26%) |
Dec 24, 2018 | 13.16 | 13.37 | 12.97 | 13.05 | 292,536 | -0.17(-1.30%) |
Dec 21, 2018 | 13.72 | 13.88 | 13.20 | 13.23 | 2,133,724 | -0.47(-3.43%) |
Dec 20, 2018 | 13.84 | 14.18 | 13.55 | 13.70 | 565,612 | -0.15(-1.11%) |
Dec 19, 2018 | 14.05 | 14.48 | 13.84 | 13.85 | 568,562 | -0.19(-1.37%) |
Dec 18, 2018 | 13.75 | 14.23 | 13.75 | 14.04 | 778,402 | +0.33(+2.38%) |
Dec 17, 2018 | 13.83 | 14.32 | 13.52 | 13.72 | 657,912 | -0.17(-1.24%) |
Dec 14, 2018 | 13.96 | 14.26 | 13.76 | 13.89 | 343,866 | -0.21(-1.50%) |
Dec 13, 2018 | 14.57 | 14.61 | 14.09 | 14.10 | 354,066 | -0.39(-2.71%) |
Dec 12, 2018 | 14.52 | 14.78 | 14.30 | 14.49 | 357,266 | +0.15(+1.07%) |
Dec 11, 2018 | 14.57 | 14.91 | 14.23 | 14.34 | 436,118 | +0.02(+0.13%) |
Dec 10, 2018 | 14.50 | 14.50 | 14.06 | 14.32 | 376,066 | -0.16(-1.12%) |
Dec 07, 2018 | 14.69 | 14.87 | 14.29 | 14.48 | 506,201 | -0.21(-1.44%) |
Dec 06, 2018 | 14.55 | 14.74 | 14.40 | 14.69 | 553,149 | -0.09(-0.58%) |
Dec 04, 2018 | 15.51 | 15.52 | 14.68 | 14.78 | 777,559 | -0.78(-4.99%) |
Dec 03, 2018 | 15.71 | 15.74 | 15.42 | 15.56 | 408,565 | +0.03(+0.18%) |
Nov 30, 2018 | 15.42 | 15.59 | 15.28 | 15.53 | 372,139 | +0.03(+0.19%) |
Nov 29, 2018 | 15.42 | 15.77 | 15.30 | 15.50 | 423,857 | -0.06(-0.37%) |
Nov 28, 2018 | 15.18 | 15.58 | 14.98 | 15.56 | 279,128 | +0.38(+2.53%) |
Nov 27, 2018 | 15.29 | 15.41 | 14.97 | 15.17 | 475,002 | -0.22(-1.43%) |
Nov 26, 2018 | 15.72 | 15.82 | 15.29 | 15.39 | 497,989 | -0.18(-1.17%) |
Nov 23, 2018 | 15.39 | 15.71 | 15.39 | 15.58 | 120,394 | +0.00(+0.00%) |
Nov 21, 2018 | 15.58 | 15.58 | 15.58 | 0 | +0.28(+1.82%) | |
Nov 20, 2018 | 15.34 | 15.59 | 15.11 | 15.30 | 601,590 | -0.08(-0.50%) |
Nov 19, 2018 | 15.60 | 15.61 | 15.35 | 15.37 | 400,269 | -0.25(-1.60%) |
Nov 16, 2018 | 15.76 | 15.77 | 15.48 | 15.62 | 622,736 | -0.22(-1.39%) |
Nov 15, 2018 | 15.60 | 15.91 | 15.39 | 15.84 | 352,417 | +0.13(+0.85%) |
Nov 14, 2018 | 15.98 | 16.12 | 15.60 | 15.71 | 548,665 | -0.10(-0.61%) |
Nov 13, 2018 | 15.72 | 16.06 | 15.67 | 15.81 | 467,484 | +0.09(+0.55%) |
Nov 12, 2018 | 16.15 | 16.28 | 15.70 | 15.72 | 363,037 | -0.51(-3.13%) |
Nov 09, 2018 | 16.26 | 16.31 | 16.05 | 16.23 | 428,476 | -0.12(-0.70%) |
Nov 08, 2018 | 16.80 | 16.82 | 16.22 | 16.34 | 288,414 | -0.48(-2.88%) |
Nov 07, 2018 | 16.71 | 16.89 | 16.52 | 16.83 | 449,836 | +0.21(+1.26%) |
Nov 06, 2018 | 16.17 | 16.68 | 16.17 | 16.62 | 657,916 | +0.40(+2.47%) |
Nov 05, 2018 | 16.43 | 16.60 | 15.80 | 16.22 | 566,731 | -0.12(-0.76%) |
Nov 02, 2018 | 16.09 | 16.60 | 16.03 | 16.34 | 776,668 | +0.37(+2.33%) |