Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.86 | 15.11 | 14.54 | 14.92 | 11,421 | +0.06(+0.40%) |
Jan 30, 2019 | 14.73 | 14.86 | 14.69 | 14.86 | 14,075 | +0.30(+2.08%) |
Jan 29, 2019 | 14.77 | 14.77 | 14.40 | 14.55 | 13,007 | -0.07(-0.46%) |
Jan 28, 2019 | 14.93 | 14.93 | 14.56 | 14.62 | 8,226 | -0.08(-0.57%) |
Jan 25, 2019 | 14.96 | 14.96 | 14.50 | 14.71 | 4,407 | -0.08(-0.51%) |
Jan 24, 2019 | 15.03 | 15.03 | 14.50 | 14.78 | 4,066 | -0.13(-0.90%) |
Jan 23, 2019 | 14.62 | 14.96 | 14.62 | 14.92 | 6,480 | +0.26(+1.78%) |
Jan 22, 2019 | 15.07 | 15.19 | 14.60 | 14.66 | 19,144 | -0.31(-2.08%) |
Jan 18, 2019 | 15.05 | 15.42 | 14.90 | 14.97 | 22,397 | -0.03(-0.22%) |
Jan 17, 2019 | 14.93 | 15.28 | 14.93 | 15.00 | 27,516 | -0.16(-1.05%) |
Jan 16, 2019 | 15.52 | 15.55 | 14.91 | 15.16 | 26,252 | -0.50(-3.22%) |
Jan 15, 2019 | 15.72 | 15.72 | 15.42 | 15.66 | 11,282 | +0.03(+0.16%) |
Jan 14, 2019 | 15.38 | 15.70 | 15.36 | 15.64 | 13,185 | +0.24(+1.53%) |
Jan 11, 2019 | 15.34 | 15.72 | 15.22 | 15.40 | 19,299 | +0.03(+0.22%) |
Jan 10, 2019 | 15.23 | 15.64 | 15.03 | 15.37 | 15,444 | -0.01(-0.05%) |
Jan 09, 2019 | 15.11 | 15.90 | 15.07 | 15.38 | 34,174 | +0.04(+0.27%) |
Jan 08, 2019 | 15.50 | 15.90 | 14.32 | 15.34 | 29,953 | -0.18(-1.14%) |
Jan 07, 2019 | 15.78 | 15.78 | 14.86 | 15.51 | 18,246 | -0.17(-1.07%) |
Jan 04, 2019 | 15.30 | 15.78 | 15.30 | 15.68 | 12,151 | +0.76(+5.12%) |
Jan 03, 2019 | 15.08 | 15.14 | 14.33 | 14.92 | 16,314 | -0.30(-1.99%) |
Jan 02, 2019 | 14.88 | 15.53 | 14.88 | 15.22 | 23,144 | +0.40(+2.72%) |
Dec 31, 2018 | 14.66 | 15.95 | 13.99 | 14.82 | 23,707 | +0.38(+2.62%) |
Dec 28, 2018 | 15.95 | 15.95 | 13.78 | 14.44 | 38,837 | -0.01(-0.06%) |
Dec 27, 2018 | 14.08 | 14.91 | 13.72 | 14.45 | 30,697 | +0.27(+1.89%) |
Dec 26, 2018 | 13.51 | 14.40 | 13.48 | 14.18 | 14,808 | +1.04(+7.92%) |
Dec 24, 2018 | 12.84 | 13.57 | 12.84 | 13.14 | 12,270 | -0.08(-0.57%) |
Dec 21, 2018 | 13.78 | 14.11 | 13.20 | 13.21 | 71,361 | -0.87(-6.20%) |
Dec 20, 2018 | 14.88 | 14.88 | 13.94 | 14.08 | 29,863 | -0.64(-4.33%) |
Dec 19, 2018 | 14.72 | 15.08 | 14.30 | 14.72 | 26,176 | +0.11(+0.75%) |
Dec 18, 2018 | 15.48 | 15.56 | 14.59 | 14.61 | 52,832 | -0.58(-3.81%) |
Dec 17, 2018 | 15.05 | 15.63 | 14.71 | 15.19 | 27,073 | +0.16(+1.06%) |
Dec 14, 2018 | 15.32 | 15.87 | 14.84 | 15.03 | 17,989 | -0.24(-1.54%) |
Dec 13, 2018 | 15.21 | 15.88 | 14.68 | 15.27 | 14,511 | -0.13(-0.87%) |
Dec 12, 2018 | 15.28 | 15.52 | 14.61 | 15.40 | 17,586 | +0.13(+0.88%) |
Dec 11, 2018 | 15.91 | 15.91 | 15.16 | 15.27 | 14,912 | -0.63(-3.96%) |
Dec 10, 2018 | 15.72 | 15.90 | 14.82 | 15.90 | 17,662 | +0.33(+2.10%) |
Dec 07, 2018 | 14.90 | 15.59 | 14.87 | 15.57 | 24,422 | +0.60(+3.98%) |
Dec 06, 2018 | 14.61 | 15.03 | 14.59 | 14.97 | 28,315 | +0.28(+1.88%) |
Dec 04, 2018 | 15.46 | 15.94 | 14.69 | 14.70 | 15,130 | -0.91(-5.86%) |
Dec 03, 2018 | 15.54 | 15.92 | 14.41 | 15.61 | 12,152 | +0.18(+1.20%) |
Nov 30, 2018 | 15.62 | 16.13 | 15.39 | 15.43 | 20,133 | -0.18(-1.18%) |
Nov 29, 2018 | 15.46 | 16.28 | 15.29 | 15.61 | 8,561 | +0.24(+1.53%) |
Nov 28, 2018 | 15.37 | 15.70 | 15.08 | 15.38 | 22,505 | +0.18(+1.16%) |
Nov 27, 2018 | 15.33 | 15.55 | 15.06 | 15.20 | 21,441 | -0.12(-0.77%) |
Nov 26, 2018 | 15.73 | 15.73 | 14.63 | 15.32 | 26,559 | -0.41(-2.61%) |
Nov 23, 2018 | 15.51 | 15.73 | 15.26 | 15.73 | 2,859 | +0.22(+1.41%) |
Nov 21, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.34(+2.21%) | |
Nov 20, 2018 | 15.13 | 15.67 | 15.13 | 15.18 | 13,293 | -0.08(-0.55%) |
Nov 19, 2018 | 15.18 | 15.64 | 15.11 | 15.26 | 24,289 | +0.08(+0.50%) |
Nov 16, 2018 | 15.81 | 15.81 | 15.04 | 15.18 | 16,917 | -0.61(-3.88%) |
Nov 15, 2018 | 15.23 | 16.02 | 15.23 | 15.80 | 30,761 | +0.39(+2.56%) |
Nov 14, 2018 | 15.53 | 15.86 | 15.40 | 15.40 | 27,471 | -0.11(-0.70%) |
Nov 13, 2018 | 15.86 | 15.86 | 15.30 | 15.51 | 19,597 | -0.23(-1.49%) |
Nov 12, 2018 | 15.71 | 15.86 | 15.42 | 15.75 | 14,732 | +0.01(+0.05%) |
Nov 09, 2018 | 15.86 | 16.04 | 15.58 | 15.74 | 17,486 | -0.13(-0.79%) |
Nov 08, 2018 | 15.03 | 15.99 | 15.03 | 15.86 | 23,321 | +0.67(+4.40%) |
Nov 07, 2018 | 14.90 | 15.45 | 14.87 | 15.20 | 120,419 | +0.29(+1.96%) |
Nov 06, 2018 | 15.03 | 15.10 | 14.65 | 14.90 | 46,866 | -0.08(-0.50%) |
Nov 05, 2018 | 15.00 | 15.11 | 14.64 | 14.98 | 52,154 | -0.01(-0.06%) |
Nov 02, 2018 | 14.37 | 15.54 | 14.37 | 14.99 | 56,291 | +0.60(+4.18%) |