Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.56 | 15.67 | 15.39 | 15.53 | 321,145 | -0.01(-0.06%) |
Jan 30, 2019 | 15.92 | 16.00 | 15.46 | 15.54 | 337,363 | -0.36(-2.27%) |
Jan 29, 2019 | 16.10 | 16.10 | 15.71 | 15.90 | 365,036 | -0.21(-1.30%) |
Jan 28, 2019 | 15.70 | 16.17 | 15.59 | 16.11 | 509,262 | +0.32(+2.05%) |
Jan 25, 2019 | 15.31 | 15.92 | 15.16 | 15.78 | 388,511 | +0.62(+4.07%) |
Jan 24, 2019 | 14.86 | 15.31 | 14.80 | 15.17 | 349,635 | +0.26(+1.72%) |
Jan 23, 2019 | 14.89 | 15.26 | 14.49 | 14.91 | 344,475 | +0.06(+0.38%) |
Jan 22, 2019 | 14.81 | 15.00 | 14.64 | 14.85 | 372,576 | -0.05(-0.32%) |
Jan 18, 2019 | 14.77 | 15.04 | 14.56 | 14.90 | 421,554 | +0.21(+1.42%) |
Jan 17, 2019 | 14.49 | 14.75 | 14.18 | 14.69 | 630,269 | +0.15(+1.05%) |
Jan 16, 2019 | 14.74 | 14.79 | 14.10 | 14.54 | 594,639 | -0.22(-1.48%) |
Jan 15, 2019 | 14.94 | 14.95 | 14.04 | 14.76 | 642,915 | -0.03(-0.19%) |
Jan 14, 2019 | 15.01 | 15.32 | 14.71 | 14.79 | 416,007 | -0.30(-2.01%) |
Jan 11, 2019 | 15.04 | 15.51 | 15.02 | 15.09 | 402,297 | +0.01(+0.06%) |
Jan 10, 2019 | 15.20 | 15.25 | 14.76 | 15.08 | 449,546 | -0.41(-2.64%) |
Jan 09, 2019 | 15.11 | 15.68 | 15.09 | 15.49 | 638,460 | +0.39(+2.58%) |
Jan 08, 2019 | 15.57 | 15.57 | 14.84 | 15.10 | 454,931 | -0.33(-2.16%) |
Jan 07, 2019 | 15.45 | 15.67 | 15.25 | 15.43 | 755,470 | +0.04(+0.25%) |
Jan 04, 2019 | 14.43 | 15.43 | 14.36 | 15.39 | 1,450,711 | +0.98(+6.79%) |
Jan 03, 2019 | 14.24 | 14.62 | 13.99 | 14.42 | 672,721 | +0.10(+0.73%) |
Jan 02, 2019 | 13.40 | 14.34 | 13.40 | 14.31 | 722,149 | +0.72(+5.31%) |
Dec 31, 2018 | 13.67 | 13.67 | 13.17 | 13.59 | 749,032 | -0.05(-0.35%) |
Dec 28, 2018 | 13.53 | 13.76 | 13.20 | 13.64 | 595,500 | +0.13(+0.98%) |
Dec 27, 2018 | 13.40 | 13.50 | 13.10 | 13.50 | 654,167 | -0.03(-0.21%) |
Dec 26, 2018 | 12.77 | 13.53 | 12.74 | 13.53 | 812,142 | +0.87(+6.91%) |
Dec 24, 2018 | 12.43 | 12.94 | 12.43 | 12.66 | 746,401 | +0.02(+0.15%) |
Dec 21, 2018 | 13.11 | 13.36 | 12.58 | 12.64 | 2,386,949 | -0.43(-3.27%) |
Dec 20, 2018 | 13.62 | 13.77 | 12.89 | 13.07 | 1,391,686 | -0.55(-4.05%) |
Dec 19, 2018 | 13.68 | 13.97 | 13.45 | 13.62 | 802,691 | -0.08(-0.55%) |
Dec 18, 2018 | 13.32 | 13.98 | 13.25 | 13.69 | 889,379 | +0.48(+3.59%) |
Dec 17, 2018 | 13.10 | 13.62 | 12.81 | 13.22 | 1,350,424 | +0.01(+0.07%) |
Dec 14, 2018 | 13.45 | 13.86 | 13.12 | 13.21 | 810,487 | -0.44(-3.20%) |
Dec 13, 2018 | 13.86 | 14.03 | 13.51 | 13.65 | 537,708 | -0.12(-0.90%) |
Dec 12, 2018 | 13.91 | 13.98 | 13.62 | 13.77 | 603,161 | -0.01(-0.07%) |
Dec 11, 2018 | 14.48 | 14.66 | 13.67 | 13.78 | 793,196 | -0.48(-3.40%) |
Dec 10, 2018 | 14.77 | 14.95 | 13.85 | 14.26 | 879,195 | -0.48(-3.29%) |
Dec 07, 2018 | 14.82 | 15.00 | 14.49 | 14.75 | 814,907 | -0.19(-1.27%) |
Dec 06, 2018 | 14.64 | 15.17 | 14.27 | 14.94 | 1,030,586 | +0.14(+0.96%) |
Dec 04, 2018 | 15.04 | 15.16 | 14.42 | 14.80 | 735,563 | -0.24(-1.58%) |
Dec 03, 2018 | 14.79 | 15.11 | 14.26 | 15.03 | 959,726 | +0.31(+2.13%) |
Nov 30, 2018 | 14.73 | 15.01 | 14.12 | 14.72 | 1,486,910 | -0.02(-0.13%) |
Nov 29, 2018 | 16.51 | 16.70 | 14.51 | 14.74 | 2,231,318 | -1.79(-10.81%) |
Nov 28, 2018 | 17.11 | 17.21 | 15.54 | 16.53 | 1,439,005 | -0.54(-3.17%) |
Nov 27, 2018 | 16.63 | 17.77 | 15.90 | 17.07 | 2,449,714 | +0.00(+0.00%) |
Nov 26, 2018 | 16.54 | 17.11 | 16.32 | 17.07 | 1,140,321 | +0.72(+4.42%) |
Nov 23, 2018 | 16.03 | 16.69 | 16.03 | 16.34 | 277,493 | -0.01(-0.06%) |
Nov 21, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.34(+2.14%) | |
Nov 20, 2018 | 16.20 | 16.38 | 15.57 | 16.01 | 651,756 | -0.59(-3.55%) |
Nov 19, 2018 | 16.92 | 17.44 | 16.51 | 16.60 | 552,864 | -0.40(-2.35%) |
Nov 16, 2018 | 17.63 | 17.63 | 16.52 | 17.00 | 615,915 | -0.80(-4.49%) |
Nov 15, 2018 | 17.58 | 17.99 | 16.81 | 17.80 | 477,622 | +0.20(+1.13%) |
Nov 14, 2018 | 18.19 | 18.58 | 17.46 | 17.60 | 431,701 | -0.48(-2.68%) |
Nov 13, 2018 | 18.34 | 18.51 | 17.93 | 18.08 | 368,145 | -0.06(-0.31%) |
Nov 12, 2018 | 18.09 | 18.41 | 17.98 | 18.14 | 339,579 | +0.10(+0.58%) |
Nov 09, 2018 | 18.44 | 18.60 | 18.00 | 18.04 | 449,335 | -0.39(-2.11%) |
Nov 08, 2018 | 17.88 | 18.58 | 17.78 | 18.43 | 439,977 | +0.50(+2.81%) |
Nov 07, 2018 | 18.08 | 18.41 | 17.10 | 17.92 | 397,139 | -0.15(-0.84%) |
Nov 06, 2018 | 18.38 | 18.51 | 17.89 | 18.07 | 499,525 | -0.46(-2.46%) |
Nov 05, 2018 | 18.23 | 18.87 | 18.18 | 18.53 | 542,928 | +0.34(+1.88%) |
Nov 02, 2018 | 17.70 | 18.26 | 17.63 | 18.19 | 709,255 | +0.58(+3.29%) |