Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.82 | 15.87 | 15.39 | 15.72 | 1,023,355 | -0.16(-1.03%) |
Jan 30, 2019 | 15.88 | 16.01 | 15.73 | 15.89 | 917,036 | +0.00(+0.00%) |
Jan 29, 2019 | 16.13 | 16.26 | 15.87 | 15.89 | 835,593 | -0.25(-1.54%) |
Jan 28, 2019 | 15.68 | 16.19 | 15.56 | 16.14 | 1,318,837 | +0.46(+2.90%) |
Jan 25, 2019 | 15.73 | 15.78 | 15.61 | 15.68 | 828,823 | +0.03(+0.16%) |
Jan 24, 2019 | 15.75 | 15.89 | 15.48 | 15.66 | 996,342 | -0.13(-0.82%) |
Jan 23, 2019 | 15.72 | 15.83 | 15.58 | 15.78 | 1,074,775 | +0.12(+0.77%) |
Jan 22, 2019 | 15.67 | 15.86 | 15.48 | 15.66 | 1,421,240 | +0.16(+1.05%) |
Jan 18, 2019 | 15.03 | 15.57 | 15.03 | 15.50 | 2,865,599 | +0.47(+3.14%) |
Jan 17, 2019 | 15.24 | 15.63 | 14.69 | 15.03 | 3,530,420 | -0.95(-5.96%) |
Jan 16, 2019 | 15.72 | 16.07 | 15.60 | 15.98 | 1,028,851 | +0.46(+2.93%) |
Jan 15, 2019 | 15.47 | 15.54 | 15.17 | 15.53 | 804,417 | +0.00(+0.00%) |
Jan 14, 2019 | 15.45 | 15.75 | 15.37 | 15.53 | 1,093,009 | +0.00(+0.00%) |
Jan 11, 2019 | 15.42 | 15.62 | 15.33 | 15.53 | 488,933 | +0.03(+0.22%) |
Jan 10, 2019 | 15.48 | 15.62 | 15.34 | 15.49 | 586,155 | -0.07(-0.44%) |
Jan 09, 2019 | 15.31 | 15.58 | 15.24 | 15.56 | 1,675,068 | +0.28(+1.85%) |
Jan 08, 2019 | 15.13 | 15.30 | 14.83 | 15.28 | 865,032 | +0.31(+2.07%) |
Jan 07, 2019 | 14.66 | 15.05 | 14.48 | 14.97 | 869,583 | +0.31(+2.11%) |
Jan 04, 2019 | 14.38 | 14.70 | 14.29 | 14.66 | 755,931 | +0.49(+3.46%) |
Jan 03, 2019 | 14.16 | 14.46 | 13.96 | 14.17 | 843,035 | -0.04(-0.30%) |
Jan 02, 2019 | 13.85 | 14.29 | 13.84 | 14.21 | 809,577 | +0.18(+1.29%) |
Dec 31, 2018 | 14.10 | 14.30 | 13.72 | 14.03 | 951,318 | +0.08(+0.55%) |
Dec 28, 2018 | 13.86 | 14.20 | 13.84 | 13.96 | 817,994 | +0.12(+0.87%) |
Dec 27, 2018 | 13.72 | 13.88 | 13.35 | 13.84 | 843,764 | -0.11(-0.80%) |
Dec 26, 2018 | 13.41 | 13.96 | 13.18 | 13.95 | 1,040,114 | +0.60(+4.50%) |
Dec 24, 2018 | 13.71 | 13.77 | 13.30 | 13.35 | 583,948 | -0.46(-3.36%) |
Dec 21, 2018 | 14.10 | 14.29 | 13.75 | 13.81 | 2,439,311 | -0.31(-2.19%) |
Dec 20, 2018 | 14.02 | 14.21 | 13.93 | 14.12 | 1,042,901 | +0.07(+0.49%) |
Dec 19, 2018 | 14.35 | 14.73 | 14.02 | 14.05 | 1,482,128 | -0.31(-2.15%) |
Dec 18, 2018 | 14.60 | 14.81 | 14.28 | 14.36 | 1,526,928 | -0.16(-1.12%) |
Dec 17, 2018 | 14.38 | 14.76 | 14.02 | 14.52 | 1,687,589 | +0.08(+0.53%) |
Dec 14, 2018 | 14.54 | 14.84 | 13.84 | 14.45 | 1,129,356 | -0.19(-1.29%) |
Dec 13, 2018 | 15.11 | 15.17 | 14.61 | 14.63 | 1,019,415 | -0.50(-3.29%) |
Dec 12, 2018 | 15.11 | 15.35 | 14.84 | 15.13 | 1,255,803 | +0.24(+1.61%) |
Dec 11, 2018 | 15.24 | 15.69 | 14.81 | 14.89 | 846,087 | -0.12(-0.80%) |
Dec 10, 2018 | 15.32 | 15.36 | 14.85 | 15.01 | 964,427 | -0.30(-1.96%) |
Dec 07, 2018 | 15.42 | 15.65 | 15.08 | 15.31 | 1,307,859 | -0.09(-0.61%) |
Dec 06, 2018 | 15.43 | 15.53 | 15.11 | 15.41 | 1,795,026 | -0.15(-0.99%) |
Dec 04, 2018 | 16.41 | 16.49 | 15.30 | 15.56 | 1,484,615 | -0.93(-5.62%) |
Dec 03, 2018 | 17.00 | 17.00 | 16.43 | 16.49 | 941,324 | -0.35(-2.09%) |
Nov 30, 2018 | 16.44 | 16.90 | 16.26 | 16.84 | 931,640 | +0.35(+2.14%) |
Nov 29, 2018 | 16.54 | 16.73 | 16.37 | 16.49 | 1,280,854 | -0.21(-1.29%) |
Nov 28, 2018 | 16.57 | 16.79 | 16.22 | 16.70 | 1,168,261 | +0.20(+1.20%) |
Nov 27, 2018 | 16.74 | 16.84 | 16.40 | 16.51 | 706,750 | -0.32(-1.89%) |
Nov 26, 2018 | 16.72 | 16.89 | 16.60 | 16.82 | 897,761 | +0.18(+1.08%) |
Nov 23, 2018 | 16.45 | 16.86 | 16.42 | 16.64 | 253,607 | +0.05(+0.31%) |
Nov 21, 2018 | 16.59 | 16.59 | 16.59 | 0 | +0.06(+0.36%) | |
Nov 20, 2018 | 16.78 | 16.93 | 16.45 | 16.53 | 653,261 | -0.36(-2.14%) |
Nov 19, 2018 | 16.88 | 17.16 | 16.70 | 16.89 | 695,779 | -0.03(-0.15%) |
Nov 16, 2018 | 16.77 | 16.97 | 16.25 | 16.92 | 781,431 | -0.01(-0.05%) |
Nov 15, 2018 | 16.39 | 16.97 | 16.25 | 16.93 | 579,152 | +0.39(+2.39%) |
Nov 14, 2018 | 16.98 | 17.06 | 16.26 | 16.53 | 633,759 | -0.31(-1.84%) |
Nov 13, 2018 | 16.79 | 17.19 | 16.70 | 16.84 | 836,057 | +0.14(+0.82%) |
Nov 12, 2018 | 16.80 | 17.01 | 16.68 | 16.70 | 724,415 | -0.13(-0.76%) |
Nov 09, 2018 | 16.90 | 17.05 | 16.71 | 16.83 | 657,964 | -0.12(-0.70%) |
Nov 08, 2018 | 16.76 | 17.02 | 16.75 | 16.95 | 508,674 | +0.16(+0.97%) |
Nov 07, 2018 | 16.72 | 16.87 | 16.48 | 16.79 | 800,432 | +0.09(+0.51%) |
Nov 06, 2018 | 16.67 | 16.88 | 16.52 | 16.70 | 607,058 | +0.03(+0.20%) |
Nov 05, 2018 | 16.62 | 16.75 | 16.45 | 16.67 | 670,093 | +0.10(+0.62%) |
Nov 02, 2018 | 16.60 | 16.69 | 16.37 | 16.57 | 696,743 | +0.09(+0.52%) |