Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.63 | 14.88 | 14.32 | 14.69 | 11,597 | +0.06(+0.40%) |
Jan 30, 2019 | 14.51 | 14.63 | 14.47 | 14.63 | 14,292 | +0.30(+2.08%) |
Jan 29, 2019 | 14.55 | 14.55 | 14.19 | 14.33 | 13,207 | -0.07(-0.46%) |
Jan 28, 2019 | 14.71 | 14.71 | 14.34 | 14.40 | 8,352 | -0.08(-0.57%) |
Jan 25, 2019 | 14.73 | 14.73 | 14.28 | 14.48 | 4,475 | -0.07(-0.51%) |
Jan 24, 2019 | 14.81 | 14.81 | 14.28 | 14.56 | 4,128 | -0.13(-0.90%) |
Jan 23, 2019 | 14.40 | 14.73 | 14.40 | 14.69 | 6,580 | +0.26(+1.78%) |
Jan 22, 2019 | 14.84 | 14.96 | 14.38 | 14.43 | 19,439 | -0.31(-2.08%) |
Jan 18, 2019 | 14.82 | 15.19 | 14.68 | 14.74 | 22,742 | -0.03(-0.22%) |
Jan 17, 2019 | 14.71 | 15.04 | 14.71 | 14.77 | 27,940 | -0.16(-1.05%) |
Jan 16, 2019 | 15.28 | 15.32 | 14.68 | 14.93 | 26,656 | -0.50(-3.22%) |
Jan 15, 2019 | 15.48 | 15.48 | 15.19 | 15.43 | 11,455 | +0.02(+0.16%) |
Jan 14, 2019 | 15.14 | 15.46 | 15.13 | 15.40 | 13,388 | +0.23(+1.53%) |
Jan 11, 2019 | 15.10 | 15.48 | 14.99 | 15.17 | 19,597 | +0.03(+0.22%) |
Jan 10, 2019 | 15.00 | 15.40 | 14.80 | 15.14 | 15,682 | -0.01(-0.05%) |
Jan 09, 2019 | 14.88 | 15.66 | 14.84 | 15.14 | 34,701 | +0.04(+0.27%) |
Jan 08, 2019 | 15.27 | 15.66 | 14.10 | 15.10 | 30,415 | -0.17(-1.14%) |
Jan 07, 2019 | 15.54 | 15.54 | 14.63 | 15.28 | 18,527 | -0.17(-1.07%) |
Jan 04, 2019 | 15.07 | 15.54 | 15.07 | 15.44 | 12,338 | +0.75(+5.12%) |
Jan 03, 2019 | 14.85 | 14.91 | 14.11 | 14.69 | 16,565 | -0.30(-1.99%) |
Jan 02, 2019 | 14.66 | 15.29 | 14.66 | 14.99 | 23,500 | +0.40(+2.72%) |
Dec 31, 2018 | 14.44 | 15.71 | 13.78 | 14.59 | 24,073 | +0.37(+2.62%) |
Dec 28, 2018 | 15.71 | 15.71 | 13.57 | 14.22 | 39,436 | -0.01(-0.06%) |
Dec 27, 2018 | 13.86 | 14.68 | 13.51 | 14.23 | 31,170 | +0.26(+1.89%) |
Dec 26, 2018 | 13.31 | 14.18 | 13.28 | 13.96 | 15,036 | +1.03(+7.92%) |
Dec 24, 2018 | 12.65 | 13.37 | 12.65 | 12.94 | 12,459 | -0.07(-0.57%) |
Dec 21, 2018 | 13.57 | 13.90 | 13.00 | 13.01 | 72,461 | -0.86(-6.20%) |
Dec 20, 2018 | 14.66 | 14.66 | 13.73 | 13.87 | 30,323 | -0.63(-4.33%) |
Dec 19, 2018 | 14.50 | 14.85 | 14.09 | 14.50 | 26,579 | +0.11(+0.75%) |
Dec 18, 2018 | 15.24 | 15.33 | 14.37 | 14.39 | 53,646 | -0.57(-3.81%) |
Dec 17, 2018 | 14.82 | 15.39 | 14.49 | 14.96 | 27,490 | +0.16(+1.06%) |
Dec 14, 2018 | 15.09 | 15.63 | 14.61 | 14.81 | 18,266 | -0.23(-1.54%) |
Dec 13, 2018 | 14.98 | 15.64 | 14.45 | 15.04 | 14,735 | -0.13(-0.87%) |
Dec 12, 2018 | 15.04 | 15.28 | 14.38 | 15.17 | 17,857 | +0.13(+0.88%) |
Dec 11, 2018 | 15.67 | 15.67 | 14.93 | 15.04 | 15,141 | -0.62(-3.96%) |
Dec 10, 2018 | 15.48 | 15.66 | 14.59 | 15.66 | 17,935 | +0.32(+2.10%) |
Dec 07, 2018 | 14.67 | 15.35 | 14.64 | 15.33 | 24,798 | +0.59(+3.98%) |
Dec 06, 2018 | 14.39 | 14.81 | 14.37 | 14.75 | 28,752 | +0.27(+1.88%) |
Dec 04, 2018 | 15.23 | 15.70 | 14.47 | 14.47 | 15,363 | -0.90(-5.86%) |
Dec 03, 2018 | 15.30 | 15.68 | 14.19 | 15.38 | 12,340 | +0.18(+1.20%) |
Nov 30, 2018 | 15.38 | 15.89 | 15.15 | 15.19 | 20,443 | -0.18(-1.18%) |
Nov 29, 2018 | 15.23 | 16.03 | 15.06 | 15.38 | 8,692 | +0.23(+1.53%) |
Nov 28, 2018 | 15.14 | 15.47 | 14.85 | 15.14 | 22,852 | +0.17(+1.16%) |
Nov 27, 2018 | 15.09 | 15.31 | 14.83 | 14.97 | 21,772 | -0.12(-0.77%) |
Nov 26, 2018 | 15.49 | 15.49 | 14.41 | 15.09 | 26,969 | -0.41(-2.61%) |
Nov 23, 2018 | 15.28 | 15.49 | 15.03 | 15.49 | 2,903 | +0.21(+1.41%) |
Nov 21, 2018 | 15.28 | 15.28 | 15.28 | 0 | +0.33(+2.21%) | |
Nov 20, 2018 | 14.90 | 15.43 | 14.90 | 14.95 | 13,497 | -0.08(-0.55%) |
Nov 19, 2018 | 14.95 | 15.40 | 14.88 | 15.03 | 24,663 | +0.07(+0.50%) |
Nov 16, 2018 | 15.57 | 15.57 | 14.81 | 14.95 | 17,177 | -0.60(-3.88%) |
Nov 15, 2018 | 15.00 | 15.78 | 15.00 | 15.56 | 31,235 | +0.39(+2.56%) |
Nov 14, 2018 | 15.29 | 15.62 | 15.17 | 15.17 | 27,894 | -0.11(-0.70%) |
Nov 13, 2018 | 15.62 | 15.62 | 15.07 | 15.28 | 19,899 | -0.23(-1.49%) |
Nov 12, 2018 | 15.48 | 15.62 | 15.19 | 15.51 | 14,959 | +0.01(+0.05%) |
Nov 09, 2018 | 15.61 | 15.80 | 15.34 | 15.50 | 17,755 | -0.12(-0.79%) |
Nov 08, 2018 | 14.80 | 15.75 | 14.80 | 15.62 | 23,680 | +0.66(+4.40%) |
Nov 07, 2018 | 14.67 | 15.21 | 14.64 | 14.97 | 122,275 | +0.29(+1.96%) |
Nov 06, 2018 | 14.80 | 14.87 | 14.43 | 14.68 | 47,589 | -0.07(-0.50%) |
Nov 05, 2018 | 14.77 | 14.88 | 14.42 | 14.75 | 52,958 | -0.01(-0.06%) |
Nov 02, 2018 | 14.15 | 15.30 | 14.15 | 14.76 | 57,159 | +0.59(+4.18%) |