Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.58 | 16.40 | 15.58 | 16.35 | 762,523 | +0.74(+4.77%) |
Jan 30, 2019 | 15.49 | 15.62 | 15.16 | 15.61 | 576,013 | +0.24(+1.58%) |
Jan 29, 2019 | 15.36 | 15.43 | 15.25 | 15.36 | 372,402 | +0.11(+0.74%) |
Jan 28, 2019 | 15.36 | 15.41 | 15.16 | 15.25 | 303,392 | -0.19(-1.23%) |
Jan 25, 2019 | 15.43 | 15.56 | 15.29 | 15.44 | 522,569 | +0.18(+1.19%) |
Jan 24, 2019 | 15.48 | 15.62 | 15.23 | 15.26 | 388,609 | -0.28(-1.78%) |
Jan 23, 2019 | 15.80 | 15.99 | 15.49 | 15.54 | 380,067 | -0.30(-1.91%) |
Jan 22, 2019 | 16.30 | 16.31 | 15.71 | 15.84 | 676,727 | -0.49(-3.02%) |
Jan 18, 2019 | 15.71 | 16.34 | 15.61 | 16.33 | 1,222,024 | +0.72(+4.60%) |
Jan 17, 2019 | 15.62 | 15.67 | 15.44 | 15.61 | 292,660 | +0.00(+0.00%) |
Jan 16, 2019 | 15.29 | 15.76 | 15.24 | 15.61 | 662,700 | +0.34(+2.21%) |
Jan 15, 2019 | 14.96 | 15.37 | 14.88 | 15.28 | 470,017 | +0.32(+2.14%) |
Jan 14, 2019 | 14.77 | 15.10 | 14.69 | 14.96 | 1,405,108 | +0.10(+0.64%) |
Jan 11, 2019 | 14.83 | 14.98 | 14.69 | 14.86 | 683,048 | -0.07(-0.46%) |
Jan 10, 2019 | 14.94 | 15.02 | 14.73 | 14.93 | 549,840 | -0.13(-0.86%) |
Jan 09, 2019 | 14.78 | 15.08 | 14.54 | 15.06 | 868,656 | +0.35(+2.35%) |
Jan 08, 2019 | 14.42 | 14.83 | 14.39 | 14.71 | 799,328 | +0.40(+2.78%) |
Jan 07, 2019 | 14.11 | 14.37 | 13.94 | 14.32 | 689,767 | +0.29(+2.10%) |
Jan 04, 2019 | 14.00 | 14.19 | 13.64 | 14.02 | 1,027,692 | +0.55(+4.11%) |
Jan 03, 2019 | 13.80 | 13.83 | 13.45 | 13.47 | 775,687 | -0.40(-2.87%) |
Jan 02, 2019 | 13.48 | 14.04 | 13.48 | 13.87 | 474,082 | +0.23(+1.71%) |
Dec 31, 2018 | 14.03 | 14.14 | 13.48 | 13.63 | 1,602,137 | -0.36(-2.60%) |
Dec 28, 2018 | 13.89 | 14.27 | 13.84 | 14.00 | 1,129,248 | +0.15(+1.06%) |
Dec 27, 2018 | 13.61 | 13.85 | 13.53 | 13.85 | 1,077,330 | +0.05(+0.38%) |
Dec 26, 2018 | 13.63 | 14.01 | 13.46 | 13.80 | 1,230,942 | +0.18(+1.34%) |
Dec 24, 2018 | 13.56 | 13.90 | 13.55 | 13.61 | 798,815 | -0.34(-2.42%) |
Dec 21, 2018 | 13.86 | 14.81 | 13.81 | 13.95 | 1,662,100 | +0.10(+0.75%) |
Dec 20, 2018 | 13.13 | 13.92 | 13.06 | 13.85 | 1,713,299 | +0.59(+4.44%) |
Dec 19, 2018 | 13.77 | 13.94 | 13.23 | 13.26 | 714,964 | -0.51(-3.71%) |
Dec 18, 2018 | 13.94 | 14.08 | 13.76 | 13.77 | 803,402 | +0.02(+0.13%) |
Dec 17, 2018 | 13.99 | 14.20 | 13.75 | 13.75 | 1,436,845 | -0.34(-2.40%) |
Dec 14, 2018 | 14.65 | 14.65 | 14.09 | 14.09 | 1,037,166 | -0.69(-4.68%) |
Dec 13, 2018 | 15.23 | 15.26 | 14.69 | 14.78 | 1,085,436 | -0.36(-2.40%) |
Dec 12, 2018 | 15.35 | 15.35 | 14.94 | 15.15 | 696,510 | +0.48(+3.31%) |
Dec 11, 2018 | 15.09 | 15.12 | 14.24 | 14.66 | 1,474,794 | -0.22(-1.51%) |
Dec 10, 2018 | 15.16 | 15.55 | 14.60 | 14.89 | 818,548 | -0.31(-2.05%) |
Dec 07, 2018 | 15.36 | 15.69 | 15.18 | 15.20 | 883,503 | -0.20(-1.29%) |
Dec 06, 2018 | 15.01 | 15.53 | 14.87 | 15.40 | 1,466,617 | +0.19(+1.25%) |
Dec 04, 2018 | 16.17 | 16.19 | 15.11 | 15.21 | 854,388 | -0.97(-5.99%) |
Dec 03, 2018 | 16.06 | 16.24 | 15.88 | 16.18 | 689,043 | +0.33(+2.08%) |
Nov 30, 2018 | 15.90 | 16.12 | 15.69 | 15.85 | 529,732 | -0.10(-0.65%) |
Nov 29, 2018 | 16.04 | 16.19 | 15.77 | 15.95 | 516,564 | -0.18(-1.13%) |
Nov 28, 2018 | 15.98 | 16.26 | 15.82 | 16.13 | 694,419 | +0.16(+1.03%) |
Nov 27, 2018 | 16.51 | 16.61 | 15.95 | 15.97 | 395,155 | -0.65(-3.91%) |
Nov 26, 2018 | 16.55 | 16.87 | 16.45 | 16.62 | 593,482 | +0.19(+1.16%) |
Nov 23, 2018 | 15.93 | 16.50 | 15.86 | 16.43 | 326,735 | +0.34(+2.10%) |
Nov 21, 2018 | 16.09 | 16.09 | 16.09 | 0 | +1.15(+7.71%) | |
Nov 20, 2018 | 14.79 | 15.24 | 14.56 | 14.94 | 2,637,988 | -0.28(-1.82%) |
Nov 19, 2018 | 15.56 | 15.71 | 15.15 | 15.22 | 912,043 | -0.34(-2.17%) |
Nov 16, 2018 | 16.04 | 16.07 | 15.31 | 15.55 | 1,470,888 | -0.52(-3.23%) |
Nov 15, 2018 | 16.01 | 16.31 | 15.94 | 16.07 | 873,784 | -0.16(-0.96%) |
Nov 14, 2018 | 16.08 | 16.64 | 16.08 | 16.23 | 707,992 | -0.27(-1.63%) |
Nov 13, 2018 | 16.78 | 17.17 | 16.49 | 16.50 | 882,936 | -0.31(-1.85%) |
Nov 12, 2018 | 17.17 | 17.38 | 16.80 | 16.81 | 519,960 | -0.46(-2.66%) |
Nov 09, 2018 | 17.85 | 18.05 | 17.24 | 17.27 | 547,409 | -1.00(-5.45%) |
Nov 08, 2018 | 18.18 | 18.56 | 18.05 | 18.26 | 449,039 | +0.09(+0.48%) |
Nov 07, 2018 | 17.80 | 18.21 | 17.58 | 18.18 | 486,710 | +0.44(+2.49%) |
Nov 06, 2018 | 17.45 | 17.73 | 17.25 | 17.73 | 394,078 | +0.31(+1.79%) |
Nov 05, 2018 | 17.61 | 17.71 | 17.35 | 17.42 | 339,585 | -0.11(-0.64%) |
Nov 02, 2018 | 18.21 | 18.27 | 17.48 | 17.54 | 607,488 | -0.53(-2.92%) |