Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.17 | 14.44 | 13.99 | 14.43 | 186,614 | +0.27(+1.93%) |
Jan 30, 2019 | 14.13 | 14.23 | 14.05 | 14.16 | 81,459 | +0.07(+0.48%) |
Jan 29, 2019 | 14.19 | 14.26 | 14.05 | 14.09 | 53,249 | -0.09(-0.61%) |
Jan 28, 2019 | 14.08 | 14.42 | 13.94 | 14.18 | 91,844 | -0.08(-0.54%) |
Jan 25, 2019 | 14.21 | 14.37 | 14.19 | 14.25 | 87,550 | +0.04(+0.31%) |
Jan 24, 2019 | 14.19 | 14.70 | 13.88 | 14.21 | 81,910 | -0.13(-0.91%) |
Jan 23, 2019 | 14.18 | 14.94 | 12.92 | 14.34 | 195,573 | -0.95(-6.19%) |
Jan 22, 2019 | 15.24 | 15.45 | 15.16 | 15.29 | 123,987 | -0.04(-0.25%) |
Jan 18, 2019 | 15.10 | 15.36 | 14.97 | 15.33 | 116,216 | +0.16(+1.08%) |
Jan 17, 2019 | 14.76 | 15.17 | 14.73 | 15.16 | 156,631 | +0.34(+2.28%) |
Jan 16, 2019 | 14.44 | 14.82 | 14.44 | 14.82 | 92,760 | +0.40(+2.75%) |
Jan 15, 2019 | 14.43 | 14.49 | 14.29 | 14.43 | 198,755 | +0.00(+0.00%) |
Jan 14, 2019 | 14.51 | 14.64 | 14.43 | 14.43 | 108,576 | -0.17(-1.19%) |
Jan 11, 2019 | 14.61 | 14.70 | 14.58 | 14.60 | 59,609 | -0.10(-0.66%) |
Jan 10, 2019 | 14.74 | 14.78 | 14.55 | 14.70 | 55,557 | -0.12(-0.78%) |
Jan 09, 2019 | 14.90 | 14.93 | 14.66 | 14.81 | 81,093 | -0.06(-0.39%) |
Jan 08, 2019 | 14.75 | 14.87 | 14.60 | 14.87 | 82,696 | +0.24(+1.65%) |
Jan 07, 2019 | 14.44 | 14.66 | 14.34 | 14.63 | 92,984 | +0.14(+1.00%) |
Jan 04, 2019 | 14.19 | 14.49 | 13.95 | 14.48 | 146,849 | +0.45(+3.24%) |
Jan 03, 2019 | 14.17 | 14.30 | 14.02 | 14.03 | 129,126 | -0.20(-1.43%) |
Jan 02, 2019 | 14.04 | 14.30 | 14.01 | 14.23 | 177,975 | +0.03(+0.20%) |
Dec 31, 2018 | 14.26 | 14.26 | 14.02 | 14.20 | 85,688 | -0.03(-0.20%) |
Dec 28, 2018 | 14.14 | 14.43 | 13.61 | 14.23 | 146,228 | +0.14(+1.03%) |
Dec 27, 2018 | 14.02 | 14.20 | 13.74 | 14.09 | 89,722 | -0.11(-0.75%) |
Dec 26, 2018 | 13.84 | 14.23 | 13.74 | 14.19 | 170,155 | +0.45(+3.31%) |
Dec 24, 2018 | 14.03 | 14.05 | 13.12 | 13.74 | 106,075 | -0.43(-3.07%) |
Dec 21, 2018 | 14.31 | 14.53 | 14.15 | 14.18 | 297,838 | -0.09(-0.61%) |
Dec 20, 2018 | 14.06 | 14.52 | 14.06 | 14.26 | 242,493 | -0.06(-0.41%) |
Dec 19, 2018 | 14.61 | 14.76 | 14.23 | 14.32 | 206,805 | -0.28(-1.92%) |
Dec 18, 2018 | 14.93 | 14.97 | 14.11 | 14.60 | 108,686 | -0.18(-1.24%) |
Dec 17, 2018 | 14.86 | 15.05 | 14.04 | 14.78 | 118,502 | -0.07(-0.46%) |
Dec 14, 2018 | 14.95 | 15.18 | 14.82 | 14.85 | 346,788 | -0.16(-1.09%) |
Dec 13, 2018 | 15.34 | 15.53 | 15.00 | 15.02 | 100,523 | -0.34(-2.20%) |
Dec 12, 2018 | 15.43 | 15.45 | 13.78 | 15.35 | 124,134 | +0.10(+0.63%) |
Dec 11, 2018 | 15.63 | 15.63 | 15.09 | 15.26 | 158,128 | -0.17(-1.13%) |
Dec 10, 2018 | 15.49 | 15.49 | 15.08 | 15.43 | 208,346 | -0.05(-0.31%) |
Dec 07, 2018 | 15.17 | 15.53 | 15.12 | 15.48 | 239,367 | +0.29(+1.91%) |
Dec 06, 2018 | 14.89 | 15.21 | 14.67 | 15.19 | 138,699 | +0.15(+1.03%) |
Dec 04, 2018 | 15.90 | 16.16 | 14.98 | 15.04 | 160,302 | -0.92(-5.75%) |
Dec 03, 2018 | 15.96 | 15.98 | 15.56 | 15.95 | 137,118 | +0.13(+0.79%) |
Nov 30, 2018 | 15.61 | 15.88 | 15.61 | 15.83 | 125,737 | +0.21(+1.36%) |
Nov 29, 2018 | 15.76 | 15.81 | 15.49 | 15.62 | 88,052 | -0.23(-1.46%) |
Nov 28, 2018 | 15.62 | 15.90 | 15.38 | 15.85 | 114,058 | +0.25(+1.61%) |
Nov 27, 2018 | 15.49 | 15.63 | 15.46 | 15.60 | 122,531 | +0.06(+0.37%) |
Nov 26, 2018 | 15.44 | 15.66 | 15.39 | 15.54 | 102,343 | +0.23(+1.52%) |
Nov 23, 2018 | 15.05 | 15.42 | 15.05 | 15.31 | 55,780 | +0.16(+1.08%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | -0.01(-0.06%) | |
Nov 20, 2018 | 15.31 | 15.39 | 15.05 | 15.15 | 142,575 | -0.15(-1.01%) |
Nov 19, 2018 | 15.33 | 15.43 | 15.27 | 15.31 | 135,953 | -0.02(-0.13%) |
Nov 16, 2018 | 15.17 | 15.36 | 15.13 | 15.33 | 155,231 | +0.07(+0.44%) |
Nov 15, 2018 | 14.69 | 15.26 | 14.69 | 15.26 | 146,210 | +0.51(+3.47%) |
Nov 14, 2018 | 15.35 | 15.35 | 14.75 | 14.75 | 271,726 | -0.51(-3.36%) |
Nov 13, 2018 | 15.20 | 15.44 | 15.20 | 15.26 | 84,623 | +0.09(+0.57%) |
Nov 12, 2018 | 15.31 | 15.35 | 15.15 | 15.17 | 123,914 | -0.15(-1.01%) |
Nov 09, 2018 | 15.46 | 15.66 | 15.26 | 15.33 | 110,007 | -0.24(-1.55%) |
Nov 08, 2018 | 15.44 | 15.67 | 15.40 | 15.57 | 415,213 | +0.10(+0.62%) |
Nov 07, 2018 | 15.42 | 15.50 | 15.15 | 15.47 | 137,280 | +0.13(+0.82%) |
Nov 06, 2018 | 15.18 | 15.42 | 15.10 | 15.34 | 76,846 | +0.17(+1.15%) |
Nov 05, 2018 | 15.17 | 15.36 | 14.98 | 15.17 | 149,818 | -0.01(-0.06%) |
Nov 02, 2018 | 15.13 | 15.26 | 15.06 | 15.18 | 151,816 | +0.06(+0.38%) |