Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.43 | 16.19 | 14.82 | 15.80 | 18,902 | +0.42(+2.73%) |
Jan 30, 2019 | 14.69 | 15.44 | 14.69 | 15.38 | 20,166 | +0.88(+6.07%) |
Jan 29, 2019 | 14.65 | 14.70 | 14.00 | 14.50 | 9,450 | -0.07(-0.48%) |
Jan 28, 2019 | 14.56 | 14.57 | 14.12 | 14.57 | 11,007 | -0.26(-1.75%) |
Jan 25, 2019 | 14.97 | 14.97 | 14.05 | 14.83 | 11,700 | -0.04(-0.27%) |
Jan 24, 2019 | 15.02 | 15.03 | 14.58 | 14.87 | 7,591 | -0.09(-0.60%) |
Jan 23, 2019 | 14.88 | 15.01 | 14.45 | 14.96 | 14,537 | +0.23(+1.56%) |
Jan 22, 2019 | 14.90 | 15.00 | 14.55 | 14.73 | 19,283 | -0.13(-0.87%) |
Jan 18, 2019 | 14.95 | 15.08 | 14.85 | 14.86 | 9,800 | -0.02(-0.13%) |
Jan 17, 2019 | 14.37 | 15.00 | 14.37 | 14.88 | 14,346 | +0.58(+4.06%) |
Jan 16, 2019 | 14.91 | 15.10 | 14.21 | 14.30 | 17,862 | -0.48(-3.25%) |
Jan 15, 2019 | 15.47 | 15.50 | 14.21 | 14.78 | 25,019 | -0.58(-3.78%) |
Jan 14, 2019 | 15.92 | 15.95 | 15.32 | 15.36 | 10,811 | -0.65(-4.06%) |
Jan 11, 2019 | 15.85 | 16.30 | 15.80 | 16.01 | 4,700 | +0.03(+0.19%) |
Jan 10, 2019 | 15.75 | 16.07 | 15.50 | 15.98 | 12,668 | +0.00(+0.00%) |
Jan 09, 2019 | 16.11 | 16.11 | 15.88 | 15.98 | 2,505 | +0.06(+0.38%) |
Jan 08, 2019 | 15.69 | 16.27 | 15.55 | 15.92 | 14,984 | +0.45(+2.91%) |
Jan 07, 2019 | 15.46 | 15.80 | 15.32 | 15.47 | 25,870 | +0.01(+0.06%) |
Jan 04, 2019 | 15.75 | 16.80 | 15.02 | 15.46 | 19,600 | -0.04(-0.26%) |
Jan 03, 2019 | 15.71 | 15.95 | 15.50 | 15.50 | 11,673 | -0.33(-2.08%) |
Jan 02, 2019 | 16.50 | 16.50 | 15.40 | 15.83 | 14,183 | -0.76(-4.58%) |
Dec 31, 2018 | 16.72 | 16.80 | 16.51 | 16.59 | 9,400 | -0.13(-0.78%) |
Dec 28, 2018 | 16.66 | 16.80 | 16.54 | 16.72 | 11,600 | +0.07(+0.42%) |
Dec 27, 2018 | 16.66 | 16.85 | 16.31 | 16.65 | 27,009 | -0.08(-0.48%) |
Dec 26, 2018 | 16.66 | 16.90 | 15.97 | 16.73 | 22,066 | +0.25(+1.52%) |
Dec 24, 2018 | 16.90 | 17.00 | 16.48 | 16.48 | 46,500 | -0.47(-2.77%) |
Dec 21, 2018 | 17.00 | 17.00 | 16.43 | 16.95 | 40,900 | -0.09(-0.53%) |
Dec 20, 2018 | 17.08 | 18.24 | 16.73 | 17.04 | 87,857 | -0.05(-0.29%) |
Dec 19, 2018 | 16.46 | 17.47 | 16.46 | 17.09 | 90,317 | +0.69(+4.21%) |
Dec 18, 2018 | 16.30 | 17.00 | 16.24 | 16.40 | 51,759 | +0.17(+1.05%) |
Dec 17, 2018 | 15.63 | 16.41 | 15.62 | 16.23 | 25,117 | +0.70(+4.51%) |
Dec 14, 2018 | 15.63 | 15.76 | 15.50 | 15.53 | 6,800 | -0.29(-1.83%) |
Dec 13, 2018 | 15.80 | 15.93 | 15.34 | 15.82 | 15,461 | +0.12(+0.76%) |
Dec 12, 2018 | 15.97 | 16.04 | 15.23 | 15.70 | 12,992 | +0.03(+0.19%) |
Dec 11, 2018 | 15.84 | 16.28 | 15.52 | 15.67 | 19,153 | -0.08(-0.51%) |
Dec 10, 2018 | 15.24 | 16.10 | 15.07 | 15.75 | 32,079 | +0.34(+2.21%) |
Dec 07, 2018 | 15.00 | 15.66 | 14.72 | 15.41 | 9,500 | +0.40(+2.66%) |
Dec 06, 2018 | 14.87 | 15.01 | 12.60 | 15.01 | 15,451 | -0.07(-0.46%) |
Dec 04, 2018 | 16.19 | 16.42 | 15.08 | 15.08 | 9,100 | -1.07(-6.63%) |
Dec 03, 2018 | 16.34 | 16.48 | 15.91 | 16.15 | 7,021 | +0.04(+0.25%) |
Nov 30, 2018 | 16.32 | 16.36 | 15.78 | 16.11 | 12,300 | -0.10(-0.62%) |
Nov 29, 2018 | 16.07 | 16.60 | 15.78 | 16.21 | 6,332 | -0.05(-0.31%) |
Nov 28, 2018 | 15.57 | 16.32 | 15.55 | 16.26 | 9,264 | +0.96(+6.24%) |
Nov 27, 2018 | 15.46 | 15.66 | 14.97 | 15.30 | 11,120 | -0.33(-2.14%) |
Nov 26, 2018 | 16.29 | 16.32 | 15.57 | 15.64 | 18,436 | -0.64(-3.93%) |
Nov 23, 2018 | 15.93 | 16.38 | 15.76 | 16.28 | 11,575 | +0.18(+1.10%) |
Nov 21, 2018 | 16.10 | 16.10 | 16.10 | 0 | +0.34(+2.19%) | |
Nov 20, 2018 | 16.59 | 16.59 | 15.61 | 15.76 | 18,382 | -0.84(-5.04%) |
Nov 19, 2018 | 16.54 | 16.81 | 16.54 | 16.59 | 19,189 | -0.06(-0.35%) |
Nov 16, 2018 | 16.09 | 16.96 | 15.95 | 16.65 | 400,260 | +0.38(+2.36%) |
Nov 15, 2018 | 16.40 | 16.40 | 15.88 | 16.27 | 12,793 | -0.12(-0.72%) |
Nov 14, 2018 | 16.67 | 16.71 | 16.08 | 16.39 | 13,624 | -0.25(-1.48%) |
Nov 13, 2018 | 16.34 | 17.07 | 16.25 | 16.63 | 45,944 | +0.33(+2.05%) |
Nov 12, 2018 | 16.64 | 17.28 | 16.25 | 16.30 | 19,723 | -0.53(-3.16%) |
Nov 09, 2018 | 16.95 | 17.32 | 16.74 | 16.83 | 15,839 | -0.47(-2.73%) |
Nov 08, 2018 | 17.04 | 17.38 | 17.01 | 17.30 | 21,930 | -0.06(-0.34%) |
Nov 07, 2018 | 17.73 | 17.91 | 17.23 | 17.36 | 34,849 | -0.92(-5.01%) |
Nov 06, 2018 | 21.41 | 21.41 | 17.38 | 18.28 | 59,539 | -2.16(-10.55%) |
Nov 05, 2018 | 19.84 | 20.90 | 19.84 | 20.44 | 6,257 | +0.88(+4.48%) |
Nov 02, 2018 | 19.40 | 19.79 | 19.26 | 19.56 | 13,910 | +0.88(+4.69%) |