Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.70 | 15.74 | 15.57 | 15.59 | 140,207 | -0.02(-0.13%) |
Jan 30, 2019 | 15.45 | 15.65 | 15.42 | 15.61 | 118,745 | +0.21(+1.36%) |
Jan 29, 2019 | 15.41 | 15.44 | 15.37 | 15.40 | 63,616 | +0.09(+0.59%) |
Jan 28, 2019 | 15.17 | 15.32 | 15.17 | 15.31 | 79,392 | +0.04(+0.26%) |
Jan 25, 2019 | 15.10 | 15.29 | 15.10 | 15.27 | 147,100 | +0.39(+2.62%) |
Jan 24, 2019 | 14.92 | 14.93 | 14.85 | 14.88 | 53,290 | -0.06(-0.40%) |
Jan 23, 2019 | 14.88 | 14.94 | 14.85 | 14.94 | 95,782 | +0.03(+0.20%) |
Jan 22, 2019 | 14.85 | 14.91 | 14.80 | 14.91 | 68,989 | +0.03(+0.20%) |
Jan 18, 2019 | 14.97 | 15.01 | 14.88 | 14.88 | 158,500 | -0.22(-1.46%) |
Jan 17, 2019 | 15.08 | 15.11 | 15.03 | 15.10 | 104,320 | -0.05(-0.33%) |
Jan 16, 2019 | 15.17 | 15.20 | 15.13 | 15.15 | 44,523 | +0.03(+0.20%) |
Jan 15, 2019 | 15.23 | 15.25 | 15.12 | 15.12 | 62,479 | -0.09(-0.59%) |
Jan 14, 2019 | 15.20 | 15.22 | 15.15 | 15.21 | 64,527 | +0.06(+0.40%) |
Jan 11, 2019 | 15.13 | 15.22 | 15.12 | 15.15 | 56,900 | +0.03(+0.20%) |
Jan 10, 2019 | 15.21 | 15.23 | 15.11 | 15.12 | 51,846 | -0.18(-1.18%) |
Jan 09, 2019 | 15.22 | 15.32 | 15.19 | 15.30 | 66,636 | +0.09(+0.59%) |
Jan 08, 2019 | 15.17 | 15.24 | 15.17 | 15.21 | 54,003 | +0.01(+0.07%) |
Jan 07, 2019 | 15.28 | 15.29 | 15.19 | 15.20 | 101,713 | -0.05(-0.33%) |
Jan 04, 2019 | 15.26 | 15.31 | 15.15 | 15.25 | 212,800 | -0.03(-0.20%) |
Jan 03, 2019 | 15.20 | 15.31 | 15.16 | 15.28 | 156,220 | +0.20(+1.33%) |
Jan 02, 2019 | 14.98 | 15.17 | 14.96 | 15.08 | 130,756 | +0.04(+0.27%) |
Dec 31, 2018 | 14.94 | 15.06 | 14.93 | 15.04 | 239,500 | +0.10(+0.67%) |
Dec 28, 2018 | 14.90 | 14.96 | 14.84 | 14.94 | 194,700 | +0.12(+0.81%) |
Dec 27, 2018 | 14.77 | 14.84 | 14.73 | 14.82 | 163,221 | +0.19(+1.30%) |
Dec 26, 2018 | 14.61 | 14.75 | 14.55 | 14.63 | 246,051 | +0.26(+1.81%) |
Dec 24, 2018 | 14.28 | 14.39 | 14.28 | 14.37 | 127,800 | +0.16(+1.13%) |
Dec 21, 2018 | 14.31 | 14.32 | 14.20 | 14.21 | 371,500 | -0.14(-1.00%) |
Dec 20, 2018 | 14.22 | 14.42 | 14.22 | 14.35 | 177,281 | +0.19(+1.37%) |
Dec 19, 2018 | 14.29 | 14.40 | 14.14 | 14.16 | 130,283 | -0.07(-0.49%) |
Dec 18, 2018 | 14.22 | 14.30 | 14.20 | 14.23 | 270,565 | -0.02(-0.14%) |
Dec 17, 2018 | 14.19 | 14.29 | 14.17 | 14.25 | 593,595 | +0.09(+0.64%) |
Dec 14, 2018 | 14.09 | 14.21 | 14.09 | 14.16 | 213,000 | -0.19(-1.32%) |
Dec 13, 2018 | 14.32 | 14.37 | 14.30 | 14.35 | 76,433 | +0.02(+0.14%) |
Dec 12, 2018 | 14.28 | 14.37 | 14.28 | 14.33 | 521,110 | +0.18(+1.27%) |
Dec 11, 2018 | 14.22 | 14.30 | 14.12 | 14.15 | 136,367 | +0.04(+0.28%) |
Dec 10, 2018 | 14.10 | 14.19 | 14.08 | 14.11 | 127,557 | -0.11(-0.77%) |
Dec 07, 2018 | 14.12 | 14.24 | 14.12 | 14.22 | 95,900 | +0.16(+1.14%) |
Dec 06, 2018 | 14.03 | 14.08 | 14.01 | 14.06 | 96,037 | -0.06(-0.42%) |
Dec 04, 2018 | 14.22 | 14.25 | 14.10 | 14.12 | 115,500 | +0.16(+1.15%) |
Dec 03, 2018 | 14.11 | 14.14 | 13.95 | 13.96 | 401,465 | +0.18(+1.31%) |
Nov 30, 2018 | 13.77 | 13.79 | 13.67 | 13.78 | 128,500 | -0.12(-0.86%) |
Nov 29, 2018 | 13.96 | 13.97 | 13.89 | 13.90 | 46,223 | -0.02(-0.14%) |
Nov 28, 2018 | 13.78 | 14.00 | 13.74 | 13.92 | 154,184 | +0.18(+1.31%) |
Nov 27, 2018 | 13.87 | 13.87 | 13.71 | 13.74 | 80,557 | -0.11(-0.79%) |
Nov 26, 2018 | 13.90 | 13.91 | 13.83 | 13.85 | 57,446 | -0.03(-0.22%) |
Nov 23, 2018 | 13.90 | 13.92 | 13.88 | 13.88 | 37,500 | -0.21(-1.49%) |
Nov 21, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.15(+1.08%) | |
Nov 20, 2018 | 14.01 | 14.01 | 13.84 | 13.94 | 68,863 | -0.09(-0.64%) |
Nov 19, 2018 | 14.01 | 14.04 | 13.97 | 14.03 | 79,838 | +0.02(+0.14%) |
Nov 16, 2018 | 14.00 | 14.03 | 13.95 | 14.01 | 54,100 | +0.09(+0.65%) |
Nov 15, 2018 | 13.80 | 13.96 | 13.78 | 13.92 | 91,301 | +0.15(+1.09%) |
Nov 14, 2018 | 13.62 | 13.80 | 13.62 | 13.77 | 114,428 | +0.16(+1.18%) |
Nov 13, 2018 | 13.63 | 13.71 | 13.58 | 13.61 | 95,558 | -0.01(-0.07%) |
Nov 12, 2018 | 13.69 | 13.69 | 13.62 | 13.62 | 129,009 | -0.17(-1.23%) |
Nov 09, 2018 | 13.84 | 13.87 | 13.72 | 13.79 | 124,800 | -0.26(-1.85%) |
Nov 08, 2018 | 14.04 | 14.07 | 14.00 | 14.05 | 146,837 | -0.12(-0.85%) |
Nov 07, 2018 | 14.25 | 14.25 | 14.15 | 14.17 | 88,268 | +0.05(+0.35%) |
Nov 06, 2018 | 14.18 | 14.20 | 14.09 | 14.12 | 41,943 | -0.13(-0.91%) |
Nov 05, 2018 | 14.26 | 14.32 | 14.21 | 14.25 | 83,592 | -0.09(-0.63%) |
Nov 02, 2018 | 14.41 | 14.50 | 14.32 | 14.34 | 83,800 | +0.01(+0.07%) |