Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.93 | 16.20 | 15.84 | 15.92 | 1,527,404 | +0.08(+0.51%) |
Jan 30, 2019 | 16.46 | 16.47 | 15.48 | 15.84 | 2,105,287 | -0.52(-3.18%) |
Jan 29, 2019 | 16.08 | 16.50 | 16.08 | 16.36 | 1,042,510 | +0.37(+2.31%) |
Jan 28, 2019 | 15.96 | 16.03 | 15.81 | 15.99 | 653,393 | -0.01(-0.06%) |
Jan 25, 2019 | 15.60 | 16.02 | 15.59 | 16.00 | 716,117 | +0.44(+2.83%) |
Jan 24, 2019 | 15.39 | 15.58 | 15.36 | 15.56 | 779,033 | +0.21(+1.37%) |
Jan 23, 2019 | 15.54 | 15.57 | 15.32 | 15.35 | 806,103 | -0.11(-0.71%) |
Jan 22, 2019 | 15.61 | 15.73 | 15.39 | 15.46 | 1,106,817 | -0.32(-2.03%) |
Jan 21, 2019 | 15.79 | 15.92 | 15.60 | 15.78 | 169,844 | +0.05(+0.32%) |
Jan 18, 2019 | 15.82 | 15.85 | 15.48 | 15.73 | 1,096,865 | +0.02(+0.13%) |
Jan 17, 2019 | 16.45 | 16.45 | 15.68 | 15.71 | 2,015,160 | -0.73(-4.44%) |
Jan 16, 2019 | 16.45 | 16.53 | 16.33 | 16.44 | 1,117,523 | +0.00(+0.00%) |
Jan 15, 2019 | 16.12 | 16.46 | 16.00 | 16.44 | 877,656 | +0.35(+2.18%) |
Jan 14, 2019 | 15.94 | 16.20 | 15.91 | 16.09 | 851,022 | +0.02(+0.12%) |
Jan 11, 2019 | 16.18 | 16.30 | 16.02 | 16.07 | 828,462 | -0.19(-1.17%) |
Jan 10, 2019 | 15.97 | 16.30 | 15.75 | 16.26 | 962,553 | +0.11(+0.68%) |
Jan 09, 2019 | 16.02 | 16.24 | 15.96 | 16.15 | 1,180,261 | +0.21(+1.32%) |
Jan 08, 2019 | 15.64 | 16.09 | 15.61 | 15.94 | 1,355,324 | +0.39(+2.51%) |
Jan 07, 2019 | 15.50 | 15.62 | 15.19 | 15.55 | 954,327 | +0.07(+0.45%) |
Jan 04, 2019 | 15.47 | 15.68 | 15.39 | 15.48 | 1,075,422 | +0.25(+1.64%) |
Jan 03, 2019 | 15.40 | 15.44 | 15.08 | 15.23 | 911,252 | -0.23(-1.49%) |
Jan 02, 2019 | 15.15 | 15.61 | 14.92 | 15.46 | 1,254,519 | -0.02(-0.13%) |
Dec 31, 2018 | 15.48 | 15.48 | 15.48 | 0 | +0.25(+1.64%) | |
Dec 28, 2018 | 15.20 | 15.42 | 15.12 | 15.23 | 975,895 | +0.13(+0.86%) |
Dec 27, 2018 | 14.67 | 15.13 | 14.64 | 15.10 | 1,572,481 | +0.48(+3.28%) |
Dec 24, 2018 | 14.62 | 14.62 | 14.62 | 0 | -0.07(-0.48%) | |
Dec 21, 2018 | 14.66 | 15.00 | 14.58 | 14.69 | 3,713,637 | -0.01(-0.07%) |
Dec 20, 2018 | 14.82 | 14.98 | 14.42 | 14.70 | 1,103,863 | -0.18(-1.21%) |
Dec 19, 2018 | 15.52 | 15.65 | 14.84 | 14.88 | 1,612,847 | -0.47(-3.06%) |
Dec 18, 2018 | 15.40 | 15.50 | 15.22 | 15.35 | 1,936,309 | +0.05(+0.33%) |
Dec 17, 2018 | 15.85 | 15.98 | 15.20 | 15.30 | 973,357 | -0.66(-4.14%) |
Dec 14, 2018 | 16.03 | 16.26 | 15.88 | 15.96 | 1,237,804 | -0.10(-0.62%) |
Dec 13, 2018 | 16.19 | 16.34 | 15.84 | 16.06 | 1,091,772 | -0.02(-0.12%) |
Dec 12, 2018 | 15.83 | 16.25 | 15.69 | 16.08 | 1,255,888 | +0.46(+2.94%) |
Dec 11, 2018 | 15.81 | 16.01 | 15.50 | 15.62 | 883,230 | -0.06(-0.38%) |
Dec 10, 2018 | 15.21 | 15.82 | 15.16 | 15.68 | 1,215,844 | +0.40(+2.62%) |
Dec 07, 2018 | 15.77 | 16.04 | 15.22 | 15.28 | 1,337,328 | -0.45(-2.86%) |
Dec 06, 2018 | 15.63 | 15.75 | 15.14 | 15.73 | 1,219,862 | -0.32(-1.99%) |
Dec 05, 2018 | 15.84 | 16.17 | 15.84 | 16.05 | 493,309 | +0.28(+1.78%) |
Dec 04, 2018 | 15.98 | 16.11 | 15.68 | 15.77 | 885,789 | -0.25(-1.56%) |
Dec 03, 2018 | 16.09 | 16.20 | 15.80 | 16.02 | 1,291,549 | +0.25(+1.59%) |
Nov 30, 2018 | 15.76 | 15.92 | 15.57 | 15.77 | 1,260,961 | -0.08(-0.50%) |
Nov 29, 2018 | 16.20 | 16.23 | 15.66 | 15.85 | 1,144,481 | -0.30(-1.86%) |
Nov 28, 2018 | 15.39 | 16.29 | 15.30 | 16.15 | 1,430,864 | +0.78(+5.07%) |
Nov 27, 2018 | 15.53 | 15.60 | 15.22 | 15.37 | 773,006 | -0.23(-1.47%) |
Nov 26, 2018 | 15.69 | 15.87 | 15.54 | 15.60 | 749,266 | +0.05(+0.32%) |
Nov 23, 2018 | 15.54 | 15.56 | 15.21 | 15.55 | 661,335 | -0.04(-0.26%) |
Nov 22, 2018 | 15.70 | 15.82 | 15.59 | 15.59 | 157,769 | -0.17(-1.08%) |
Nov 21, 2018 | 15.98 | 16.06 | 15.73 | 15.76 | 921,124 | +0.03(+0.19%) |
Nov 20, 2018 | 15.96 | 16.14 | 15.69 | 15.73 | 1,311,475 | -0.41(-2.54%) |
Nov 19, 2018 | 16.11 | 16.63 | 16.07 | 16.14 | 1,504,593 | +0.45(+2.87%) |
Nov 16, 2018 | 15.51 | 15.84 | 15.50 | 15.69 | 1,069,613 | +0.04(+0.26%) |
Nov 15, 2018 | 15.00 | 15.76 | 15.00 | 15.65 | 1,451,458 | +0.63(+4.19%) |
Nov 14, 2018 | 15.51 | 15.72 | 14.90 | 15.02 | 1,253,138 | -0.41(-2.66%) |
Nov 13, 2018 | 15.55 | 15.79 | 15.36 | 15.43 | 1,203,319 | -0.15(-0.96%) |
Nov 12, 2018 | 15.85 | 15.95 | 15.58 | 15.58 | 775,370 | -0.19(-1.20%) |
Nov 09, 2018 | 15.83 | 16.06 | 15.66 | 15.77 | 1,586,076 | -0.25(-1.56%) |
Nov 08, 2018 | 16.31 | 16.43 | 15.95 | 16.02 | 1,216,809 | -0.33(-2.02%) |
Nov 07, 2018 | 16.50 | 16.70 | 16.27 | 16.35 | 1,518,012 | -0.04(-0.24%) |
Nov 06, 2018 | 15.82 | 16.68 | 15.81 | 16.39 | 2,624,890 | +0.53(+3.34%) |
Nov 05, 2018 | 14.72 | 16.00 | 14.72 | 15.86 | 2,233,989 | +1.24(+8.48%) |
Nov 02, 2018 | 14.96 | 14.99 | 14.09 | 14.62 | 1,518,401 | +0.12(+0.83%) |