Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.01 | 16.11 | 15.97 | 16.09 | 202,358 | +0.11(+0.72%) |
Jan 30, 2019 | 15.91 | 16.03 | 15.79 | 15.98 | 96,648 | -0.05(-0.31%) |
Jan 29, 2019 | 16.00 | 16.10 | 16.00 | 16.03 | 201,769 | +0.11(+0.69%) |
Jan 28, 2019 | 15.80 | 15.94 | 15.80 | 15.92 | 298,340 | +0.06(+0.41%) |
Jan 25, 2019 | 15.79 | 15.93 | 15.75 | 15.86 | 151,400 | +0.27(+1.73%) |
Jan 24, 2019 | 15.60 | 15.66 | 15.51 | 15.59 | 506,367 | -0.15(-0.98%) |
Jan 23, 2019 | 15.65 | 15.81 | 15.65 | 15.74 | 281,485 | +0.22(+1.45%) |
Jan 22, 2019 | 15.49 | 15.61 | 15.49 | 15.52 | 239,888 | -0.25(-1.62%) |
Jan 18, 2019 | 15.75 | 15.85 | 15.72 | 15.77 | 173,800 | +0.19(+1.22%) |
Jan 17, 2019 | 15.36 | 15.63 | 15.36 | 15.58 | 178,318 | +0.14(+0.94%) |
Jan 16, 2019 | 15.50 | 15.50 | 15.39 | 15.44 | 269,180 | -0.16(-1.06%) |
Jan 15, 2019 | 15.43 | 15.63 | 15.43 | 15.60 | 264,387 | +0.20(+1.27%) |
Jan 14, 2019 | 15.36 | 15.43 | 15.34 | 15.40 | 549,696 | +0.14(+0.95%) |
Jan 11, 2019 | 15.32 | 15.32 | 15.21 | 15.26 | 864,900 | -0.29(-1.86%) |
Jan 10, 2019 | 15.44 | 15.56 | 15.43 | 15.55 | 647,099 | +0.26(+1.70%) |
Jan 09, 2019 | 15.35 | 15.44 | 15.26 | 15.29 | 332,821 | +0.12(+0.82%) |
Jan 08, 2019 | 15.19 | 15.24 | 15.09 | 15.16 | 128,226 | +0.11(+0.73%) |
Jan 07, 2019 | 14.96 | 15.08 | 14.91 | 15.05 | 319,441 | +0.42(+2.90%) |
Jan 04, 2019 | 14.43 | 14.63 | 14.33 | 14.63 | 173,600 | +0.23(+1.60%) |
Jan 03, 2019 | 14.38 | 14.44 | 14.31 | 14.40 | 210,980 | +0.11(+0.77%) |
Jan 02, 2019 | 14.11 | 14.31 | 14.11 | 14.29 | 202,910 | -0.03(-0.21%) |
Dec 31, 2018 | 14.15 | 14.33 | 14.12 | 14.32 | 299,200 | +0.20(+1.42%) |
Dec 28, 2018 | 14.16 | 14.16 | 14.00 | 14.12 | 258,800 | +0.15(+1.07%) |
Dec 27, 2018 | 13.72 | 13.97 | 13.61 | 13.97 | 346,558 | -0.16(-1.13%) |
Dec 26, 2018 | 13.50 | 14.20 | 13.50 | 14.13 | 387,004 | +0.30(+2.17%) |
Dec 24, 2018 | 13.66 | 14.20 | 13.66 | 13.83 | 220,800 | -0.23(-1.67%) |
Dec 21, 2018 | 14.20 | 14.39 | 14.02 | 14.06 | 495,800 | -0.15(-1.02%) |
Dec 20, 2018 | 14.19 | 14.32 | 14.12 | 14.21 | 423,834 | -0.24(-1.69%) |
Dec 19, 2018 | 14.63 | 14.67 | 14.32 | 14.46 | 325,081 | +0.04(+0.24%) |
Dec 18, 2018 | 14.47 | 14.51 | 14.34 | 14.42 | 311,186 | -0.08(-0.55%) |
Dec 17, 2018 | 14.71 | 14.73 | 14.43 | 14.50 | 562,042 | +0.03(+0.21%) |
Dec 14, 2018 | 14.45 | 14.53 | 14.40 | 14.47 | 1,250,000 | +0.04(+0.24%) |
Dec 13, 2018 | 14.42 | 14.51 | 14.35 | 14.44 | 327,193 | +0.15(+1.05%) |
Dec 12, 2018 | 14.25 | 14.38 | 14.25 | 14.29 | 210,403 | +0.47(+3.44%) |
Dec 11, 2018 | 13.90 | 13.97 | 13.76 | 13.81 | 681,761 | +0.11(+0.80%) |
Dec 10, 2018 | 13.79 | 13.80 | 13.56 | 13.70 | 420,112 | -0.02(-0.11%) |
Dec 07, 2018 | 13.86 | 13.87 | 13.67 | 13.71 | 266,200 | -0.22(-1.61%) |
Dec 06, 2018 | 13.80 | 13.94 | 13.64 | 13.94 | 283,670 | +0.16(+1.16%) |
Dec 04, 2018 | 14.00 | 14.07 | 13.75 | 13.78 | 263,200 | -0.46(-3.20%) |
Dec 03, 2018 | 14.17 | 14.26 | 14.13 | 14.23 | 243,197 | +0.17(+1.24%) |
Nov 30, 2018 | 14.12 | 14.16 | 14.00 | 14.06 | 146,300 | -0.13(-0.95%) |
Nov 29, 2018 | 14.16 | 14.22 | 14.12 | 14.20 | 183,908 | -0.14(-1.01%) |
Nov 28, 2018 | 14.20 | 14.39 | 14.09 | 14.34 | 164,283 | +0.04(+0.24%) |
Nov 27, 2018 | 14.22 | 14.32 | 14.14 | 14.30 | 182,558 | +0.20(+1.38%) |
Nov 26, 2018 | 14.02 | 14.13 | 13.99 | 14.11 | 273,951 | +0.47(+3.48%) |
Nov 23, 2018 | 13.64 | 13.99 | 13.61 | 13.63 | 383,900 | -0.31(-2.22%) |
Nov 21, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.18(+1.27%) | |
Nov 20, 2018 | 13.87 | 13.90 | 13.73 | 13.77 | 252,317 | -0.14(-1.04%) |
Nov 19, 2018 | 13.92 | 13.98 | 13.86 | 13.91 | 248,460 | +0.03(+0.22%) |
Nov 16, 2018 | 13.85 | 13.97 | 13.81 | 13.88 | 153,400 | +0.07(+0.51%) |
Nov 15, 2018 | 13.68 | 13.85 | 13.65 | 13.81 | 311,538 | -0.33(-2.30%) |
Nov 14, 2018 | 14.21 | 14.25 | 14.07 | 14.14 | 129,881 | +0.04(+0.28%) |
Nov 13, 2018 | 14.06 | 14.17 | 14.02 | 14.10 | 198,700 | +0.06(+0.46%) |
Nov 12, 2018 | 14.03 | 14.12 | 14.02 | 14.04 | 558,504 | -0.16(-1.16%) |
Nov 09, 2018 | 14.17 | 14.21 | 14.12 | 14.20 | 88,100 | +0.27(+1.94%) |
Nov 08, 2018 | 14.09 | 14.11 | 13.87 | 13.93 | 224,462 | -0.30(-2.11%) |
Nov 07, 2018 | 14.19 | 14.30 | 14.16 | 14.23 | 207,164 | +0.52(+3.76%) |
Nov 06, 2018 | 13.64 | 13.73 | 13.64 | 13.71 | 249,044 | +0.03(+0.22%) |
Nov 05, 2018 | 13.65 | 13.74 | 13.65 | 13.69 | 217,448 | +0.14(+1.03%) |
Nov 02, 2018 | 13.65 | 13.69 | 13.46 | 13.54 | 186,600 | -0.09(-0.62%) |