Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.93 | 15.00 | 14.40 | 14.70 | 2,508,425 | -0.31(-2.09%) |
Jan 30, 2019 | 14.92 | 15.17 | 14.75 | 15.01 | 1,816,150 | +0.20(+1.32%) |
Jan 29, 2019 | 15.03 | 15.03 | 14.79 | 14.82 | 1,956,961 | -0.18(-1.20%) |
Jan 28, 2019 | 14.28 | 15.03 | 14.07 | 15.00 | 3,271,637 | +0.22(+1.49%) |
Jan 25, 2019 | 14.57 | 14.85 | 14.53 | 14.78 | 2,584,716 | +0.34(+2.33%) |
Jan 24, 2019 | 14.54 | 14.74 | 14.22 | 14.44 | 2,631,281 | -0.21(-1.44%) |
Jan 23, 2019 | 14.65 | 14.78 | 14.47 | 14.65 | 1,897,347 | +0.02(+0.16%) |
Jan 22, 2019 | 14.68 | 14.85 | 14.42 | 14.63 | 1,562,613 | -0.22(-1.48%) |
Jan 18, 2019 | 14.38 | 14.90 | 14.21 | 14.85 | 4,397,755 | +0.56(+3.89%) |
Jan 17, 2019 | 14.42 | 14.46 | 14.18 | 14.29 | 1,812,808 | -0.16(-1.09%) |
Jan 16, 2019 | 13.85 | 14.50 | 13.85 | 14.45 | 2,462,188 | +0.66(+4.78%) |
Jan 15, 2019 | 13.79 | 13.85 | 13.60 | 13.79 | 1,631,106 | +0.02(+0.11%) |
Jan 14, 2019 | 13.50 | 14.00 | 13.47 | 13.77 | 2,103,616 | +0.12(+0.86%) |
Jan 11, 2019 | 13.47 | 13.77 | 13.41 | 13.66 | 1,999,803 | +0.04(+0.29%) |
Jan 10, 2019 | 13.49 | 13.66 | 13.37 | 13.62 | 1,636,947 | +0.05(+0.40%) |
Jan 09, 2019 | 13.46 | 13.63 | 13.37 | 13.56 | 2,018,503 | +0.11(+0.82%) |
Jan 08, 2019 | 13.25 | 13.47 | 12.75 | 13.45 | 1,824,798 | +0.24(+1.78%) |
Jan 07, 2019 | 13.15 | 13.42 | 12.97 | 13.22 | 3,538,785 | +0.01(+0.06%) |
Jan 04, 2019 | 13.04 | 13.38 | 13.04 | 13.21 | 2,514,679 | +0.34(+2.68%) |
Jan 03, 2019 | 13.10 | 13.34 | 12.69 | 12.86 | 2,204,686 | -0.34(-2.61%) |
Jan 02, 2019 | 13.13 | 13.33 | 12.93 | 13.21 | 2,205,317 | +0.05(+0.42%) |
Dec 31, 2018 | 13.32 | 13.42 | 12.86 | 13.15 | 4,147,716 | -0.07(-0.53%) |
Dec 28, 2018 | 13.31 | 13.51 | 13.18 | 13.22 | 1,384,528 | -0.10(-0.76%) |
Dec 27, 2018 | 13.31 | 13.46 | 12.89 | 13.33 | 2,072,331 | -0.19(-1.39%) |
Dec 26, 2018 | 12.77 | 13.58 | 12.64 | 13.51 | 4,713,324 | +0.74(+5.83%) |
Dec 24, 2018 | 13.24 | 13.33 | 12.71 | 12.77 | 1,640,308 | -0.71(-5.29%) |
Dec 21, 2018 | 13.78 | 14.02 | 13.41 | 13.48 | 3,771,254 | -0.47(-3.37%) |
Dec 20, 2018 | 13.66 | 14.18 | 13.61 | 13.95 | 3,595,161 | +0.23(+1.66%) |
Dec 19, 2018 | 14.09 | 14.37 | 13.61 | 13.73 | 2,108,640 | -0.37(-2.61%) |
Dec 18, 2018 | 14.27 | 14.46 | 13.88 | 14.09 | 1,803,151 | -0.17(-1.21%) |
Dec 17, 2018 | 14.68 | 14.82 | 14.21 | 14.27 | 2,124,352 | -0.50(-3.40%) |
Dec 14, 2018 | 14.89 | 15.30 | 14.75 | 14.77 | 2,372,310 | -0.26(-1.72%) |
Dec 13, 2018 | 15.40 | 15.56 | 14.97 | 15.03 | 1,732,145 | -0.46(-2.99%) |
Dec 12, 2018 | 15.39 | 15.80 | 15.23 | 15.49 | 2,750,308 | +0.33(+2.17%) |
Dec 11, 2018 | 15.31 | 15.64 | 15.06 | 15.16 | 1,775,927 | -0.07(-0.46%) |
Dec 10, 2018 | 15.47 | 15.63 | 15.11 | 15.23 | 1,853,546 | -0.17(-1.12%) |
Dec 07, 2018 | 15.33 | 15.75 | 15.11 | 15.40 | 1,830,516 | +0.05(+0.31%) |
Dec 06, 2018 | 15.14 | 15.40 | 14.76 | 15.36 | 3,682,135 | -0.08(-0.51%) |
Dec 04, 2018 | 16.24 | 16.27 | 15.23 | 15.43 | 3,029,939 | -0.86(-5.29%) |
Dec 03, 2018 | 16.16 | 16.31 | 15.86 | 16.30 | 1,481,357 | +0.22(+1.37%) |
Nov 30, 2018 | 15.92 | 16.16 | 15.87 | 16.08 | 1,725,780 | +0.14(+0.89%) |
Nov 29, 2018 | 16.05 | 16.15 | 15.63 | 15.94 | 1,471,352 | -0.23(-1.40%) |
Nov 28, 2018 | 15.94 | 16.29 | 15.65 | 16.16 | 1,380,519 | +0.25(+1.56%) |
Nov 27, 2018 | 16.11 | 16.24 | 15.77 | 15.91 | 1,021,835 | -0.30(-1.87%) |
Nov 26, 2018 | 16.03 | 16.29 | 15.87 | 16.22 | 1,607,627 | +0.40(+2.51%) |
Nov 23, 2018 | 15.80 | 15.99 | 15.74 | 15.82 | 295,706 | -0.05(-0.34%) |
Nov 21, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.19(-1.21%) | |
Nov 20, 2018 | 16.00 | 16.43 | 15.76 | 16.07 | 2,163,253 | -0.09(-0.58%) |
Nov 19, 2018 | 16.51 | 16.59 | 15.94 | 16.16 | 1,735,342 | -0.31(-1.89%) |
Nov 16, 2018 | 16.40 | 16.60 | 16.32 | 16.47 | 1,028,098 | -0.07(-0.42%) |
Nov 15, 2018 | 16.15 | 16.69 | 16.05 | 16.54 | 1,050,564 | +0.29(+1.77%) |
Nov 14, 2018 | 16.57 | 16.68 | 16.02 | 16.26 | 1,803,345 | -0.26(-1.55%) |
Nov 13, 2018 | 16.87 | 17.13 | 16.50 | 16.51 | 1,749,022 | -0.39(-2.30%) |
Nov 12, 2018 | 17.11 | 17.24 | 16.89 | 16.90 | 1,473,624 | -0.26(-1.50%) |
Nov 09, 2018 | 17.20 | 17.37 | 16.98 | 17.16 | 1,438,052 | +0.08(+0.46%) |
Nov 08, 2018 | 16.84 | 17.25 | 16.74 | 17.08 | 1,535,562 | +0.20(+1.20%) |
Nov 07, 2018 | 17.20 | 17.28 | 16.61 | 16.88 | 1,611,028 | -0.32(-1.85%) |
Nov 06, 2018 | 16.77 | 17.23 | 16.57 | 17.20 | 1,556,919 | +0.47(+2.84%) |
Nov 05, 2018 | 16.75 | 16.83 | 16.55 | 16.72 | 2,491,707 | +0.02(+0.14%) |
Nov 02, 2018 | 17.34 | 17.45 | 16.67 | 16.70 | 1,423,658 | -0.47(-2.72%) |