Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.79 | 15.04 | 14.47 | 14.85 | 11,475 | +0.06(+0.40%) |
Jan 30, 2019 | 14.66 | 14.79 | 14.62 | 14.79 | 14,142 | +0.30(+2.08%) |
Jan 29, 2019 | 14.70 | 14.70 | 14.34 | 14.49 | 13,068 | -0.07(-0.46%) |
Jan 28, 2019 | 14.86 | 14.86 | 14.49 | 14.55 | 8,265 | -0.08(-0.57%) |
Jan 25, 2019 | 14.89 | 14.89 | 14.43 | 14.64 | 4,428 | -0.08(-0.51%) |
Jan 24, 2019 | 14.96 | 14.96 | 14.44 | 14.71 | 4,085 | -0.13(-0.90%) |
Jan 23, 2019 | 14.55 | 14.89 | 14.55 | 14.85 | 6,511 | +0.26(+1.78%) |
Jan 22, 2019 | 15.00 | 15.12 | 14.53 | 14.59 | 19,235 | -0.31(-2.08%) |
Jan 18, 2019 | 14.98 | 15.35 | 14.83 | 14.90 | 22,503 | -0.03(-0.22%) |
Jan 17, 2019 | 14.86 | 15.20 | 14.86 | 14.93 | 27,646 | -0.16(-1.05%) |
Jan 16, 2019 | 15.45 | 15.48 | 14.84 | 15.09 | 26,376 | -0.50(-3.22%) |
Jan 15, 2019 | 15.65 | 15.65 | 15.35 | 15.59 | 11,335 | +0.03(+0.16%) |
Jan 14, 2019 | 15.31 | 15.63 | 15.29 | 15.56 | 13,248 | +0.23(+1.53%) |
Jan 11, 2019 | 15.26 | 15.65 | 15.15 | 15.33 | 19,391 | +0.03(+0.22%) |
Jan 10, 2019 | 15.15 | 15.56 | 14.95 | 15.30 | 15,517 | -0.01(-0.05%) |
Jan 09, 2019 | 15.04 | 15.82 | 15.00 | 15.31 | 34,336 | +0.04(+0.27%) |
Jan 08, 2019 | 15.43 | 15.83 | 14.25 | 15.26 | 30,095 | -0.18(-1.14%) |
Jan 07, 2019 | 15.71 | 15.71 | 14.79 | 15.44 | 18,333 | -0.17(-1.07%) |
Jan 04, 2019 | 15.23 | 15.71 | 15.23 | 15.61 | 12,209 | +0.76(+5.12%) |
Jan 03, 2019 | 15.00 | 15.07 | 14.26 | 14.85 | 16,391 | -0.30(-1.99%) |
Jan 02, 2019 | 14.81 | 15.46 | 14.81 | 15.15 | 23,253 | +0.40(+2.72%) |
Dec 31, 2018 | 14.60 | 15.87 | 13.93 | 14.75 | 23,820 | +0.38(+2.62%) |
Dec 28, 2018 | 15.87 | 15.87 | 13.72 | 14.37 | 39,021 | -0.01(-0.06%) |
Dec 27, 2018 | 14.01 | 14.84 | 13.65 | 14.38 | 30,842 | +0.27(+1.90%) |
Dec 26, 2018 | 13.45 | 14.33 | 13.42 | 14.11 | 14,878 | +1.04(+7.92%) |
Dec 24, 2018 | 12.78 | 13.51 | 12.78 | 13.07 | 12,328 | -0.08(-0.57%) |
Dec 21, 2018 | 13.72 | 14.04 | 13.14 | 13.15 | 71,699 | -0.87(-6.20%) |
Dec 20, 2018 | 14.81 | 14.81 | 13.88 | 14.02 | 30,004 | -0.63(-4.33%) |
Dec 19, 2018 | 14.65 | 15.01 | 14.24 | 14.65 | 26,300 | +0.11(+0.75%) |
Dec 18, 2018 | 15.41 | 15.49 | 14.52 | 14.54 | 53,082 | -0.58(-3.81%) |
Dec 17, 2018 | 14.98 | 15.56 | 14.65 | 15.12 | 27,201 | +0.16(+1.06%) |
Dec 14, 2018 | 15.25 | 15.80 | 14.77 | 14.96 | 18,074 | -0.23(-1.54%) |
Dec 13, 2018 | 15.14 | 15.80 | 14.61 | 15.20 | 14,580 | -0.13(-0.87%) |
Dec 12, 2018 | 15.20 | 15.45 | 14.54 | 15.33 | 17,669 | +0.13(+0.88%) |
Dec 11, 2018 | 15.84 | 15.84 | 15.08 | 15.20 | 14,982 | -0.63(-3.96%) |
Dec 10, 2018 | 15.65 | 15.82 | 14.75 | 15.82 | 17,746 | +0.33(+2.10%) |
Dec 07, 2018 | 14.83 | 15.51 | 14.80 | 15.50 | 24,538 | +0.59(+3.98%) |
Dec 06, 2018 | 14.54 | 14.96 | 14.52 | 14.90 | 28,449 | +0.28(+1.88%) |
Dec 04, 2018 | 15.39 | 15.86 | 14.62 | 14.63 | 15,201 | -0.91(-5.86%) |
Dec 03, 2018 | 15.46 | 15.85 | 14.34 | 15.54 | 12,210 | +0.18(+1.20%) |
Nov 30, 2018 | 15.55 | 16.06 | 15.31 | 15.36 | 20,229 | -0.18(-1.18%) |
Nov 29, 2018 | 15.39 | 16.20 | 15.22 | 15.54 | 8,601 | +0.23(+1.53%) |
Nov 28, 2018 | 15.30 | 15.63 | 15.01 | 15.31 | 22,612 | +0.18(+1.16%) |
Nov 27, 2018 | 15.26 | 15.47 | 14.99 | 15.13 | 21,543 | -0.12(-0.77%) |
Nov 26, 2018 | 15.66 | 15.66 | 14.57 | 15.25 | 26,685 | -0.41(-2.61%) |
Nov 23, 2018 | 15.44 | 15.66 | 15.19 | 15.66 | 2,872 | +0.22(+1.41%) |
Nov 21, 2018 | 15.44 | 15.44 | 15.44 | 0 | +0.33(+2.21%) | |
Nov 20, 2018 | 15.05 | 15.60 | 15.05 | 15.10 | 13,355 | -0.08(-0.55%) |
Nov 19, 2018 | 15.11 | 15.56 | 15.04 | 15.19 | 24,404 | +0.08(+0.50%) |
Nov 16, 2018 | 15.73 | 15.73 | 14.97 | 15.11 | 16,997 | -0.61(-3.88%) |
Nov 15, 2018 | 15.16 | 15.95 | 15.16 | 15.72 | 30,907 | +0.39(+2.56%) |
Nov 14, 2018 | 15.46 | 15.79 | 15.33 | 15.33 | 27,601 | -0.11(-0.70%) |
Nov 13, 2018 | 15.79 | 15.79 | 15.23 | 15.44 | 19,690 | -0.23(-1.49%) |
Nov 12, 2018 | 15.64 | 15.79 | 15.35 | 15.67 | 14,802 | +0.01(+0.05%) |
Nov 09, 2018 | 15.78 | 15.96 | 15.51 | 15.66 | 17,569 | -0.12(-0.79%) |
Nov 08, 2018 | 14.96 | 15.91 | 14.96 | 15.79 | 23,431 | +0.66(+4.40%) |
Nov 07, 2018 | 14.83 | 15.37 | 14.80 | 15.12 | 120,990 | +0.29(+1.96%) |
Nov 06, 2018 | 14.96 | 15.03 | 14.58 | 14.83 | 47,088 | -0.07(-0.50%) |
Nov 05, 2018 | 14.92 | 15.04 | 14.58 | 14.91 | 52,401 | -0.01(-0.06%) |
Nov 02, 2018 | 14.30 | 15.46 | 14.30 | 14.92 | 56,558 | +0.60(+4.18%) |