Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.96 | 15.03 | 14.43 | 14.72 | 2,503,819 | -0.31(-2.09%) |
Jan 30, 2019 | 14.94 | 15.20 | 14.78 | 15.04 | 1,812,816 | +0.20(+1.32%) |
Jan 29, 2019 | 15.06 | 15.06 | 14.82 | 14.84 | 1,953,367 | -0.18(-1.20%) |
Jan 28, 2019 | 14.31 | 15.05 | 14.10 | 15.02 | 3,265,630 | +0.22(+1.49%) |
Jan 25, 2019 | 14.60 | 14.88 | 14.55 | 14.80 | 2,579,970 | +0.34(+2.33%) |
Jan 24, 2019 | 14.57 | 14.76 | 14.25 | 14.47 | 2,626,449 | -0.21(-1.44%) |
Jan 23, 2019 | 14.68 | 14.81 | 14.50 | 14.68 | 1,893,863 | +0.02(+0.16%) |
Jan 22, 2019 | 14.71 | 14.88 | 14.45 | 14.65 | 1,559,744 | -0.22(-1.48%) |
Jan 18, 2019 | 14.40 | 14.93 | 14.24 | 14.87 | 4,389,680 | +0.56(+3.89%) |
Jan 17, 2019 | 14.45 | 14.49 | 14.21 | 14.32 | 1,809,479 | -0.16(-1.08%) |
Jan 16, 2019 | 13.88 | 14.53 | 13.88 | 14.47 | 2,457,667 | +0.66(+4.77%) |
Jan 15, 2019 | 13.81 | 13.88 | 13.63 | 13.81 | 1,628,111 | +0.02(+0.11%) |
Jan 14, 2019 | 13.52 | 14.03 | 13.50 | 13.80 | 2,099,754 | +0.12(+0.86%) |
Jan 11, 2019 | 13.50 | 13.80 | 13.44 | 13.68 | 1,996,131 | +0.04(+0.29%) |
Jan 10, 2019 | 13.52 | 13.69 | 13.40 | 13.64 | 1,633,942 | +0.05(+0.40%) |
Jan 09, 2019 | 13.48 | 13.66 | 13.39 | 13.59 | 2,014,797 | +0.11(+0.82%) |
Jan 08, 2019 | 13.27 | 13.49 | 12.78 | 13.48 | 1,821,448 | +0.24(+1.78%) |
Jan 07, 2019 | 13.18 | 13.44 | 12.99 | 13.24 | 3,532,287 | +0.01(+0.06%) |
Jan 04, 2019 | 13.06 | 13.41 | 13.06 | 13.23 | 2,510,062 | +0.35(+2.68%) |
Jan 03, 2019 | 13.12 | 13.36 | 12.71 | 12.89 | 2,200,638 | -0.35(-2.61%) |
Jan 02, 2019 | 13.15 | 13.36 | 12.96 | 13.23 | 2,201,268 | +0.05(+0.42%) |
Dec 31, 2018 | 13.34 | 13.44 | 12.88 | 13.18 | 4,140,100 | -0.07(-0.53%) |
Dec 28, 2018 | 13.33 | 13.54 | 13.21 | 13.25 | 1,381,986 | -0.10(-0.76%) |
Dec 27, 2018 | 13.33 | 13.48 | 12.91 | 13.35 | 2,068,526 | -0.19(-1.39%) |
Dec 26, 2018 | 12.79 | 13.60 | 12.67 | 13.54 | 4,704,670 | +0.75(+5.83%) |
Dec 24, 2018 | 13.26 | 13.35 | 12.74 | 12.79 | 1,637,296 | -0.71(-5.29%) |
Dec 21, 2018 | 13.81 | 14.04 | 13.44 | 13.51 | 3,764,329 | -0.47(-3.37%) |
Dec 20, 2018 | 13.68 | 14.21 | 13.63 | 13.98 | 3,588,560 | +0.23(+1.66%) |
Dec 19, 2018 | 14.12 | 14.39 | 13.63 | 13.75 | 2,104,768 | -0.37(-2.61%) |
Dec 18, 2018 | 14.30 | 14.49 | 13.90 | 14.12 | 1,799,840 | -0.17(-1.21%) |
Dec 17, 2018 | 14.71 | 14.85 | 14.24 | 14.29 | 2,120,451 | -0.50(-3.40%) |
Dec 14, 2018 | 14.92 | 15.33 | 14.78 | 14.80 | 2,367,954 | -0.26(-1.72%) |
Dec 13, 2018 | 15.42 | 15.59 | 15.00 | 15.05 | 1,728,964 | -0.46(-2.99%) |
Dec 12, 2018 | 15.42 | 15.82 | 15.26 | 15.52 | 2,745,258 | +0.33(+2.17%) |
Dec 11, 2018 | 15.34 | 15.67 | 15.09 | 15.19 | 1,772,666 | -0.07(-0.46%) |
Dec 10, 2018 | 15.50 | 15.66 | 15.13 | 15.26 | 1,850,143 | -0.17(-1.12%) |
Dec 07, 2018 | 15.36 | 15.78 | 15.13 | 15.43 | 1,827,155 | +0.05(+0.31%) |
Dec 06, 2018 | 15.17 | 15.42 | 14.79 | 15.38 | 3,675,374 | -0.08(-0.51%) |
Dec 04, 2018 | 16.27 | 16.30 | 15.26 | 15.46 | 3,024,375 | -0.86(-5.29%) |
Dec 03, 2018 | 16.19 | 16.34 | 15.89 | 16.33 | 1,478,637 | +0.22(+1.37%) |
Nov 30, 2018 | 15.95 | 16.19 | 15.89 | 16.11 | 1,722,611 | +0.14(+0.89%) |
Nov 29, 2018 | 16.07 | 16.18 | 15.66 | 15.97 | 1,468,650 | -0.23(-1.40%) |
Nov 28, 2018 | 15.97 | 16.32 | 15.68 | 16.19 | 1,377,984 | +0.25(+1.56%) |
Nov 27, 2018 | 16.14 | 16.27 | 15.79 | 15.94 | 1,019,959 | -0.30(-1.87%) |
Nov 26, 2018 | 16.06 | 16.32 | 15.90 | 16.25 | 1,604,676 | +0.40(+2.51%) |
Nov 23, 2018 | 15.83 | 16.02 | 15.77 | 15.85 | 295,163 | -0.05(-0.34%) |
Nov 21, 2018 | 15.90 | 15.90 | 15.90 | 0 | -0.19(-1.21%) | |
Nov 20, 2018 | 16.03 | 16.46 | 15.79 | 16.10 | 2,159,281 | -0.09(-0.58%) |
Nov 19, 2018 | 16.54 | 16.62 | 15.97 | 16.19 | 1,732,155 | -0.31(-1.89%) |
Nov 16, 2018 | 16.43 | 16.63 | 16.35 | 16.50 | 1,026,210 | -0.07(-0.42%) |
Nov 15, 2018 | 16.18 | 16.72 | 16.07 | 16.57 | 1,048,635 | +0.29(+1.77%) |
Nov 14, 2018 | 16.60 | 16.71 | 16.05 | 16.29 | 1,800,034 | -0.26(-1.55%) |
Nov 13, 2018 | 16.90 | 17.16 | 16.53 | 16.54 | 1,745,810 | -0.39(-2.30%) |
Nov 12, 2018 | 17.14 | 17.27 | 16.92 | 16.93 | 1,470,918 | -0.26(-1.50%) |
Nov 09, 2018 | 17.24 | 17.40 | 17.01 | 17.19 | 1,435,411 | +0.08(+0.46%) |
Nov 08, 2018 | 16.87 | 17.28 | 16.77 | 17.11 | 1,532,742 | +0.20(+1.20%) |
Nov 07, 2018 | 17.23 | 17.31 | 16.64 | 16.91 | 1,608,070 | -0.32(-1.86%) |
Nov 06, 2018 | 16.80 | 17.26 | 16.60 | 17.23 | 1,554,060 | +0.48(+2.84%) |
Nov 05, 2018 | 16.78 | 16.86 | 16.58 | 16.75 | 2,487,132 | +0.02(+0.14%) |
Nov 02, 2018 | 17.37 | 17.48 | 16.70 | 16.73 | 1,421,044 | -0.47(-2.72%) |