Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.01 | 15.32 | 15.01 | 15.32 | 760,292 | +0.36(+2.39%) |
Jan 30, 2019 | 15.19 | 15.22 | 14.67 | 14.96 | 388,336 | -0.23(-1.51%) |
Jan 29, 2019 | 15.13 | 15.21 | 15.05 | 15.19 | 420,355 | +0.06(+0.42%) |
Jan 28, 2019 | 14.94 | 15.30 | 14.94 | 15.13 | 611,711 | +0.02(+0.12%) |
Jan 25, 2019 | 14.91 | 15.17 | 14.91 | 15.11 | 601,626 | +0.35(+2.36%) |
Jan 24, 2019 | 14.78 | 14.94 | 14.68 | 14.76 | 303,540 | -0.03(-0.19%) |
Jan 23, 2019 | 14.67 | 14.85 | 14.48 | 14.79 | 383,904 | +0.21(+1.45%) |
Jan 22, 2019 | 14.98 | 14.98 | 14.44 | 14.58 | 823,776 | -0.55(-3.64%) |
Jan 18, 2019 | 15.04 | 15.36 | 14.95 | 15.13 | 1,334,135 | +0.18(+1.23%) |
Jan 17, 2019 | 14.85 | 15.05 | 14.76 | 14.94 | 1,169,542 | -0.03(-0.18%) |
Jan 16, 2019 | 14.94 | 15.28 | 14.84 | 14.97 | 1,624,213 | +0.05(+0.31%) |
Jan 15, 2019 | 15.23 | 15.30 | 14.84 | 14.93 | 1,389,637 | -0.30(-1.99%) |
Jan 14, 2019 | 15.38 | 15.49 | 15.15 | 15.23 | 880,036 | -0.17(-1.13%) |
Jan 11, 2019 | 15.35 | 15.52 | 15.27 | 15.40 | 680,046 | -0.04(-0.24%) |
Jan 10, 2019 | 14.97 | 15.46 | 14.90 | 15.44 | 1,056,206 | +0.40(+2.68%) |
Jan 09, 2019 | 14.69 | 15.05 | 14.54 | 15.04 | 1,399,359 | +0.28(+1.86%) |
Jan 08, 2019 | 14.26 | 14.76 | 14.13 | 14.76 | 1,405,022 | +0.65(+4.61%) |
Jan 07, 2019 | 13.82 | 14.17 | 13.62 | 14.11 | 610,252 | +0.32(+2.33%) |
Jan 04, 2019 | 13.59 | 13.89 | 13.49 | 13.79 | 724,219 | +0.47(+3.51%) |
Jan 03, 2019 | 13.49 | 13.76 | 13.24 | 13.32 | 524,434 | -0.29(-2.15%) |
Jan 02, 2019 | 13.27 | 13.77 | 13.25 | 13.62 | 797,706 | +0.10(+0.75%) |
Dec 31, 2018 | 13.33 | 13.56 | 13.03 | 13.51 | 1,014,562 | +0.28(+2.15%) |
Dec 28, 2018 | 13.08 | 13.50 | 13.03 | 13.23 | 975,515 | +0.09(+0.70%) |
Dec 27, 2018 | 13.18 | 13.22 | 12.61 | 13.14 | 1,281,987 | -0.28(-2.05%) |
Dec 26, 2018 | 12.89 | 13.41 | 12.71 | 13.41 | 1,763,935 | +0.54(+4.20%) |
Dec 24, 2018 | 13.20 | 13.37 | 12.87 | 12.87 | 512,625 | -0.57(-4.23%) |
Dec 21, 2018 | 14.28 | 14.44 | 13.41 | 13.44 | 1,945,468 | -0.89(-6.21%) |
Dec 20, 2018 | 14.75 | 14.90 | 14.17 | 14.33 | 1,011,159 | -0.51(-3.46%) |
Dec 19, 2018 | 15.26 | 15.41 | 14.76 | 14.84 | 875,182 | -0.43(-2.82%) |
Dec 18, 2018 | 15.36 | 15.61 | 15.16 | 15.27 | 753,826 | -0.07(-0.48%) |
Dec 17, 2018 | 15.39 | 15.48 | 15.01 | 15.35 | 951,797 | -0.17(-1.12%) |
Dec 14, 2018 | 15.63 | 15.90 | 15.46 | 15.52 | 809,839 | -0.20(-1.28%) |
Dec 13, 2018 | 16.04 | 16.15 | 15.44 | 15.72 | 974,160 | -0.33(-2.06%) |
Dec 12, 2018 | 16.38 | 16.46 | 16.04 | 16.05 | 496,697 | -0.17(-1.02%) |
Dec 11, 2018 | 16.03 | 16.57 | 15.98 | 16.22 | 787,974 | +0.44(+2.79%) |
Dec 10, 2018 | 15.79 | 16.03 | 15.50 | 15.78 | 1,146,260 | -0.06(-0.40%) |
Dec 07, 2018 | 16.25 | 16.46 | 15.78 | 15.84 | 2,958,612 | -0.38(-2.32%) |
Dec 06, 2018 | 15.86 | 16.29 | 15.56 | 16.22 | 747,813 | +0.17(+1.03%) |
Dec 04, 2018 | 16.96 | 17.07 | 16.04 | 16.05 | 923,053 | -0.94(-5.56%) |
Dec 03, 2018 | 17.19 | 17.40 | 16.61 | 17.00 | 768,891 | +0.05(+0.27%) |
Nov 30, 2018 | 16.59 | 17.03 | 16.45 | 16.95 | 1,342,860 | +0.33(+1.99%) |
Nov 29, 2018 | 16.53 | 16.81 | 16.53 | 16.62 | 583,995 | +0.01(+0.06%) |
Nov 28, 2018 | 16.65 | 16.69 | 16.25 | 16.61 | 908,323 | +0.08(+0.50%) |
Nov 27, 2018 | 16.52 | 16.81 | 16.47 | 16.53 | 551,012 | -0.05(-0.28%) |
Nov 26, 2018 | 16.50 | 16.94 | 16.50 | 16.58 | 582,670 | +0.21(+1.29%) |
Nov 23, 2018 | 16.26 | 16.60 | 16.13 | 16.37 | 230,572 | -0.03(-0.17%) |
Nov 21, 2018 | 16.39 | 16.39 | 16.39 | 0 | +0.53(+3.35%) | |
Nov 20, 2018 | 16.10 | 16.14 | 15.66 | 15.86 | 1,174,529 | -0.46(-2.81%) |
Nov 19, 2018 | 16.93 | 16.93 | 16.04 | 16.32 | 1,207,643 | -0.54(-3.21%) |
Nov 16, 2018 | 17.12 | 17.34 | 16.86 | 16.86 | 791,624 | -0.41(-2.39%) |
Nov 15, 2018 | 17.20 | 17.27 | 16.82 | 17.27 | 970,948 | -0.10(-0.58%) |
Nov 14, 2018 | 17.88 | 18.01 | 17.37 | 17.37 | 886,732 | -0.42(-2.37%) |
Nov 13, 2018 | 18.01 | 18.24 | 17.70 | 17.80 | 1,186,484 | -0.18(-1.02%) |
Nov 12, 2018 | 17.95 | 18.45 | 17.91 | 17.98 | 1,049,433 | -0.05(-0.25%) |
Nov 09, 2018 | 18.21 | 18.43 | 17.98 | 18.03 | 1,189,400 | -0.23(-1.26%) |
Nov 08, 2018 | 17.95 | 18.56 | 17.84 | 18.25 | 1,669,020 | +0.41(+2.31%) |
Nov 07, 2018 | 17.17 | 17.86 | 17.04 | 17.84 | 2,257,479 | +0.88(+5.19%) |
Nov 06, 2018 | 16.72 | 17.28 | 16.50 | 16.96 | 2,644,039 | +0.92(+5.71%) |
Nov 05, 2018 | 16.07 | 16.37 | 15.96 | 16.04 | 934,722 | +0.05(+0.29%) |
Nov 02, 2018 | 16.36 | 16.48 | 15.84 | 16.00 | 608,388 | -0.30(-1.86%) |