Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.89 | 15.14 | 14.57 | 14.95 | 11,395 | +0.06(+0.40%) |
Jan 30, 2019 | 14.77 | 14.89 | 14.72 | 14.89 | 14,043 | +0.30(+2.08%) |
Jan 29, 2019 | 14.81 | 14.81 | 14.44 | 14.59 | 12,977 | -0.07(-0.46%) |
Jan 28, 2019 | 14.97 | 14.97 | 14.60 | 14.66 | 8,207 | -0.08(-0.57%) |
Jan 25, 2019 | 14.99 | 14.99 | 14.53 | 14.74 | 4,397 | -0.08(-0.51%) |
Jan 24, 2019 | 15.07 | 15.07 | 14.54 | 14.82 | 4,056 | -0.13(-0.90%) |
Jan 23, 2019 | 14.66 | 14.99 | 14.66 | 14.95 | 6,465 | +0.26(+1.78%) |
Jan 22, 2019 | 15.10 | 15.23 | 14.63 | 14.69 | 19,100 | -0.31(-2.07%) |
Jan 18, 2019 | 15.09 | 15.46 | 14.94 | 15.00 | 22,345 | -0.03(-0.22%) |
Jan 17, 2019 | 14.97 | 15.31 | 14.97 | 15.03 | 27,452 | -0.16(-1.05%) |
Jan 16, 2019 | 15.56 | 15.59 | 14.94 | 15.19 | 26,191 | -0.50(-3.22%) |
Jan 15, 2019 | 15.76 | 15.76 | 15.46 | 15.70 | 11,255 | +0.03(+0.16%) |
Jan 14, 2019 | 15.41 | 15.74 | 15.40 | 15.67 | 13,155 | +0.24(+1.53%) |
Jan 11, 2019 | 15.37 | 15.76 | 15.25 | 15.44 | 19,255 | +0.03(+0.22%) |
Jan 10, 2019 | 15.26 | 15.67 | 15.06 | 15.40 | 15,408 | -0.01(-0.05%) |
Jan 09, 2019 | 15.14 | 15.93 | 15.11 | 15.41 | 34,095 | +0.04(+0.27%) |
Jan 08, 2019 | 15.54 | 15.94 | 14.35 | 15.37 | 29,884 | -0.18(-1.14%) |
Jan 07, 2019 | 15.82 | 15.82 | 14.89 | 15.55 | 18,204 | -0.17(-1.07%) |
Jan 04, 2019 | 15.34 | 15.82 | 15.34 | 15.72 | 12,123 | +0.77(+5.12%) |
Jan 03, 2019 | 15.11 | 15.18 | 14.36 | 14.95 | 16,276 | -0.30(-1.99%) |
Jan 02, 2019 | 14.92 | 15.56 | 14.92 | 15.25 | 23,090 | +0.40(+2.72%) |
Dec 31, 2018 | 14.70 | 15.99 | 14.03 | 14.85 | 23,652 | +0.38(+2.62%) |
Dec 28, 2018 | 15.99 | 15.99 | 13.81 | 14.47 | 38,748 | -0.01(-0.06%) |
Dec 27, 2018 | 14.11 | 14.94 | 13.75 | 14.48 | 30,626 | +0.27(+1.89%) |
Dec 26, 2018 | 13.55 | 14.43 | 13.52 | 14.21 | 14,774 | +1.04(+7.92%) |
Dec 24, 2018 | 12.87 | 13.60 | 12.87 | 13.17 | 12,242 | -0.08(-0.57%) |
Dec 21, 2018 | 13.81 | 14.14 | 13.23 | 13.24 | 71,196 | -0.88(-6.20%) |
Dec 20, 2018 | 14.92 | 14.92 | 13.97 | 14.12 | 29,794 | -0.64(-4.33%) |
Dec 19, 2018 | 14.76 | 15.12 | 14.34 | 14.76 | 26,115 | +0.11(+0.75%) |
Dec 18, 2018 | 15.51 | 15.60 | 14.62 | 14.65 | 52,710 | -0.58(-3.81%) |
Dec 17, 2018 | 15.09 | 15.67 | 14.75 | 15.23 | 27,010 | +0.16(+1.06%) |
Dec 14, 2018 | 15.35 | 15.91 | 14.87 | 15.07 | 17,947 | -0.24(-1.54%) |
Dec 13, 2018 | 15.24 | 15.91 | 14.71 | 15.30 | 14,478 | -0.13(-0.87%) |
Dec 12, 2018 | 15.31 | 15.56 | 14.64 | 15.44 | 17,545 | +0.13(+0.88%) |
Dec 11, 2018 | 15.95 | 15.95 | 15.19 | 15.30 | 14,877 | -0.63(-3.96%) |
Dec 10, 2018 | 15.76 | 15.93 | 14.85 | 15.93 | 17,622 | +0.33(+2.10%) |
Dec 07, 2018 | 14.93 | 15.62 | 14.90 | 15.61 | 24,366 | +0.60(+3.98%) |
Dec 06, 2018 | 14.65 | 15.07 | 14.62 | 15.01 | 28,250 | +0.28(+1.89%) |
Dec 04, 2018 | 15.50 | 15.98 | 14.72 | 14.73 | 15,095 | -0.92(-5.86%) |
Dec 03, 2018 | 15.57 | 15.96 | 14.44 | 15.65 | 12,124 | +0.19(+1.20%) |
Nov 30, 2018 | 15.66 | 16.17 | 15.42 | 15.46 | 20,087 | -0.19(-1.18%) |
Nov 29, 2018 | 15.50 | 16.31 | 15.32 | 15.65 | 8,541 | +0.24(+1.53%) |
Nov 28, 2018 | 15.40 | 15.74 | 15.12 | 15.41 | 22,453 | +0.18(+1.16%) |
Nov 27, 2018 | 15.36 | 15.58 | 15.09 | 15.24 | 21,392 | -0.12(-0.77%) |
Nov 26, 2018 | 15.77 | 15.77 | 14.67 | 15.35 | 26,498 | -0.41(-2.62%) |
Nov 23, 2018 | 15.55 | 15.77 | 15.30 | 15.77 | 2,852 | +0.22(+1.41%) |
Nov 21, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.34(+2.21%) | |
Nov 20, 2018 | 15.16 | 15.71 | 15.16 | 15.21 | 13,262 | -0.08(-0.55%) |
Nov 19, 2018 | 15.22 | 15.67 | 15.14 | 15.30 | 24,233 | +0.08(+0.50%) |
Nov 16, 2018 | 15.84 | 15.84 | 15.08 | 15.22 | 16,878 | -0.61(-3.88%) |
Nov 15, 2018 | 15.27 | 16.06 | 15.27 | 15.83 | 30,690 | +0.40(+2.56%) |
Nov 14, 2018 | 15.56 | 15.90 | 15.44 | 15.44 | 27,407 | -0.11(-0.70%) |
Nov 13, 2018 | 15.90 | 15.90 | 15.34 | 15.55 | 19,552 | -0.24(-1.49%) |
Nov 12, 2018 | 15.75 | 15.90 | 15.46 | 15.78 | 14,698 | +0.01(+0.05%) |
Nov 09, 2018 | 15.89 | 16.08 | 15.62 | 15.78 | 17,445 | -0.13(-0.79%) |
Nov 08, 2018 | 15.06 | 16.03 | 15.06 | 15.90 | 23,267 | +0.67(+4.39%) |
Nov 07, 2018 | 14.93 | 15.48 | 14.90 | 15.23 | 120,141 | +0.29(+1.96%) |
Nov 06, 2018 | 15.06 | 15.14 | 14.69 | 14.94 | 46,758 | -0.08(-0.50%) |
Nov 05, 2018 | 15.03 | 15.15 | 14.68 | 15.01 | 52,034 | -0.01(-0.06%) |
Nov 02, 2018 | 14.40 | 15.57 | 14.40 | 15.02 | 56,161 | +0.60(+4.18%) |