Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.60 | 14.85 | 14.28 | 14.66 | 11,624 | +0.06(+0.40%) |
Jan 30, 2019 | 14.47 | 14.60 | 14.43 | 14.60 | 14,325 | +0.30(+2.08%) |
Jan 29, 2019 | 14.52 | 14.52 | 14.15 | 14.30 | 13,238 | -0.07(-0.46%) |
Jan 28, 2019 | 14.67 | 14.67 | 14.31 | 14.37 | 8,372 | -0.08(-0.57%) |
Jan 25, 2019 | 14.70 | 14.70 | 14.24 | 14.45 | 4,486 | -0.07(-0.51%) |
Jan 24, 2019 | 14.77 | 14.77 | 14.25 | 14.52 | 4,138 | -0.13(-0.90%) |
Jan 23, 2019 | 14.37 | 14.70 | 14.37 | 14.66 | 6,596 | +0.26(+1.77%) |
Jan 22, 2019 | 14.80 | 14.93 | 14.34 | 14.40 | 19,484 | -0.31(-2.07%) |
Jan 18, 2019 | 14.79 | 15.15 | 14.64 | 14.71 | 22,795 | -0.03(-0.22%) |
Jan 17, 2019 | 14.67 | 15.01 | 14.67 | 14.74 | 28,005 | -0.16(-1.05%) |
Jan 16, 2019 | 15.25 | 15.28 | 14.65 | 14.89 | 26,718 | -0.49(-3.22%) |
Jan 15, 2019 | 15.45 | 15.45 | 15.15 | 15.39 | 11,482 | +0.02(+0.16%) |
Jan 14, 2019 | 15.11 | 15.43 | 15.10 | 15.36 | 13,419 | +0.23(+1.53%) |
Jan 11, 2019 | 15.07 | 15.45 | 14.95 | 15.13 | 19,642 | +0.03(+0.22%) |
Jan 10, 2019 | 14.96 | 15.36 | 14.76 | 15.10 | 15,718 | -0.01(-0.05%) |
Jan 09, 2019 | 14.85 | 15.62 | 14.81 | 15.11 | 34,781 | +0.04(+0.27%) |
Jan 08, 2019 | 15.23 | 15.62 | 14.07 | 15.07 | 30,485 | -0.17(-1.14%) |
Jan 07, 2019 | 15.51 | 15.51 | 14.60 | 15.24 | 18,570 | -0.16(-1.07%) |
Jan 04, 2019 | 15.04 | 15.51 | 15.04 | 15.41 | 12,367 | +0.75(+5.12%) |
Jan 03, 2019 | 14.81 | 14.88 | 14.08 | 14.66 | 16,604 | -0.30(-1.99%) |
Jan 02, 2019 | 14.62 | 15.26 | 14.62 | 14.95 | 23,555 | +0.40(+2.72%) |
Dec 31, 2018 | 14.41 | 15.67 | 13.75 | 14.56 | 24,128 | +0.37(+2.62%) |
Dec 28, 2018 | 15.67 | 15.67 | 13.54 | 14.19 | 39,527 | -0.01(-0.06%) |
Dec 27, 2018 | 13.83 | 14.65 | 13.48 | 14.19 | 31,242 | +0.26(+1.89%) |
Dec 26, 2018 | 13.28 | 14.14 | 13.25 | 13.93 | 15,071 | +1.02(+7.92%) |
Dec 24, 2018 | 12.62 | 13.34 | 12.62 | 12.91 | 12,488 | -0.07(-0.57%) |
Dec 21, 2018 | 13.54 | 13.86 | 12.97 | 12.98 | 72,628 | -0.86(-6.20%) |
Dec 20, 2018 | 14.62 | 14.62 | 13.70 | 13.84 | 30,393 | -0.63(-4.33%) |
Dec 19, 2018 | 14.47 | 14.82 | 14.05 | 14.47 | 26,641 | +0.11(+0.75%) |
Dec 18, 2018 | 15.21 | 15.29 | 14.33 | 14.36 | 53,770 | -0.57(-3.81%) |
Dec 17, 2018 | 14.79 | 15.36 | 14.46 | 14.93 | 27,554 | +0.16(+1.06%) |
Dec 14, 2018 | 15.05 | 15.60 | 14.58 | 14.77 | 18,308 | -0.23(-1.54%) |
Dec 13, 2018 | 14.94 | 15.60 | 14.42 | 15.00 | 14,769 | -0.13(-0.87%) |
Dec 12, 2018 | 15.01 | 15.25 | 14.35 | 15.13 | 17,898 | +0.13(+0.88%) |
Dec 11, 2018 | 15.64 | 15.64 | 14.89 | 15.00 | 15,176 | -0.62(-3.96%) |
Dec 10, 2018 | 15.45 | 15.62 | 14.56 | 15.62 | 17,976 | +0.32(+2.10%) |
Dec 07, 2018 | 14.64 | 15.32 | 14.61 | 15.30 | 24,856 | +0.59(+3.98%) |
Dec 06, 2018 | 14.36 | 14.77 | 14.33 | 14.71 | 28,818 | +0.27(+1.88%) |
Dec 04, 2018 | 15.19 | 15.66 | 14.43 | 14.44 | 15,398 | -0.90(-5.86%) |
Dec 03, 2018 | 15.27 | 15.65 | 14.15 | 15.34 | 12,368 | +0.18(+1.20%) |
Nov 30, 2018 | 15.35 | 15.85 | 15.12 | 15.16 | 20,491 | -0.18(-1.18%) |
Nov 29, 2018 | 15.19 | 15.99 | 15.02 | 15.34 | 8,713 | +0.23(+1.53%) |
Nov 28, 2018 | 15.10 | 15.43 | 14.82 | 15.11 | 22,905 | +0.17(+1.16%) |
Nov 27, 2018 | 15.06 | 15.27 | 14.80 | 14.94 | 21,822 | -0.12(-0.77%) |
Nov 26, 2018 | 15.46 | 15.46 | 14.38 | 15.05 | 27,031 | -0.40(-2.61%) |
Nov 23, 2018 | 15.24 | 15.46 | 14.99 | 15.46 | 2,910 | +0.21(+1.41%) |
Nov 21, 2018 | 15.24 | 15.24 | 15.24 | 0 | +0.33(+2.21%) | |
Nov 20, 2018 | 14.86 | 15.40 | 14.86 | 14.91 | 13,529 | -0.08(-0.55%) |
Nov 19, 2018 | 14.92 | 15.36 | 14.85 | 14.99 | 24,720 | +0.07(+0.50%) |
Nov 16, 2018 | 15.53 | 15.53 | 14.78 | 14.92 | 17,217 | -0.60(-3.88%) |
Nov 15, 2018 | 14.97 | 15.74 | 14.97 | 15.52 | 31,308 | +0.39(+2.56%) |
Nov 14, 2018 | 15.26 | 15.59 | 15.13 | 15.13 | 27,959 | -0.11(-0.70%) |
Nov 13, 2018 | 15.59 | 15.59 | 15.04 | 15.24 | 19,945 | -0.23(-1.49%) |
Nov 12, 2018 | 15.44 | 15.59 | 15.15 | 15.47 | 14,994 | +0.01(+0.05%) |
Nov 09, 2018 | 15.58 | 15.76 | 15.31 | 15.46 | 17,796 | -0.12(-0.79%) |
Nov 08, 2018 | 14.77 | 15.71 | 14.77 | 15.59 | 23,735 | +0.66(+4.40%) |
Nov 07, 2018 | 14.64 | 15.18 | 14.61 | 14.93 | 122,558 | +0.29(+1.96%) |
Nov 06, 2018 | 14.77 | 14.84 | 14.40 | 14.64 | 47,699 | -0.07(-0.50%) |
Nov 05, 2018 | 14.73 | 14.85 | 14.39 | 14.72 | 53,081 | -0.01(-0.06%) |
Nov 02, 2018 | 14.12 | 15.27 | 14.12 | 14.73 | 57,291 | +0.59(+4.18%) |