Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.71 | 14.76 | 14.66 | 14.73 | 1,480,067 | -0.22(-1.48%) |
Jan 30, 2019 | 14.85 | 15.02 | 14.83 | 14.95 | 1,133,050 | +0.13(+0.88%) |
Jan 29, 2019 | 14.88 | 14.92 | 14.82 | 14.82 | 823,378 | -0.04(-0.28%) |
Jan 28, 2019 | 14.83 | 14.87 | 14.79 | 14.86 | 1,785,222 | -0.11(-0.71%) |
Jan 25, 2019 | 14.88 | 15.00 | 14.88 | 14.97 | 794,478 | +0.21(+1.44%) |
Jan 24, 2019 | 14.72 | 14.80 | 14.70 | 14.75 | 782,673 | -0.03(-0.22%) |
Jan 23, 2019 | 14.80 | 14.84 | 14.71 | 14.79 | 642,357 | +0.16(+1.06%) |
Jan 22, 2019 | 14.66 | 14.73 | 14.62 | 14.63 | 997,985 | -0.22(-1.51%) |
Jan 18, 2019 | 14.85 | 14.89 | 14.80 | 14.86 | 1,053,717 | +0.18(+1.25%) |
Jan 17, 2019 | 14.58 | 14.69 | 14.55 | 14.67 | 395,394 | -0.03(-0.22%) |
Jan 16, 2019 | 14.62 | 14.73 | 14.60 | 14.70 | 1,025,960 | +0.21(+1.47%) |
Jan 15, 2019 | 14.41 | 14.49 | 14.37 | 14.49 | 998,970 | -0.02(-0.17%) |
Jan 14, 2019 | 14.38 | 14.55 | 14.38 | 14.52 | 648,391 | +0.03(+0.23%) |
Jan 11, 2019 | 14.44 | 14.54 | 14.42 | 14.48 | 1,180,706 | -0.04(-0.28%) |
Jan 10, 2019 | 14.44 | 14.54 | 14.40 | 14.53 | 1,013,440 | +0.10(+0.68%) |
Jan 09, 2019 | 14.42 | 14.48 | 14.32 | 14.43 | 1,161,903 | +0.10(+0.68%) |
Jan 08, 2019 | 14.39 | 14.40 | 14.26 | 14.33 | 1,074,176 | +0.09(+0.63%) |
Jan 07, 2019 | 14.20 | 14.30 | 14.16 | 14.24 | 914,847 | +0.02(+0.12%) |
Jan 04, 2019 | 14.06 | 14.24 | 14.01 | 14.22 | 1,358,589 | +0.51(+3.76%) |
Jan 03, 2019 | 13.76 | 13.80 | 13.68 | 13.71 | 759,145 | -0.08(-0.59%) |
Jan 02, 2019 | 13.60 | 13.80 | 13.58 | 13.79 | 1,176,525 | -0.07(-0.47%) |
Dec 31, 2018 | 13.85 | 13.92 | 13.80 | 13.85 | 3,057,285 | +0.06(+0.41%) |
Dec 28, 2018 | 13.86 | 13.89 | 13.76 | 13.80 | 2,250,451 | +0.16(+1.20%) |
Dec 27, 2018 | 13.48 | 13.66 | 13.37 | 13.63 | 4,078,997 | -0.04(-0.30%) |
Dec 26, 2018 | 13.45 | 13.68 | 13.28 | 13.68 | 1,591,101 | +0.29(+2.14%) |
Dec 24, 2018 | 13.49 | 13.61 | 13.39 | 13.39 | 898,467 | -0.14(-1.03%) |
Dec 21, 2018 | 13.70 | 13.78 | 13.52 | 13.53 | 3,283,493 | -0.20(-1.43%) |
Dec 20, 2018 | 13.81 | 13.85 | 13.71 | 13.72 | 2,591,568 | -0.07(-0.53%) |
Dec 19, 2018 | 14.02 | 14.11 | 13.76 | 13.80 | 1,967,947 | -0.13(-0.94%) |
Dec 18, 2018 | 14.00 | 14.03 | 13.87 | 13.93 | 2,178,524 | +0.10(+0.74%) |
Dec 17, 2018 | 13.97 | 13.99 | 13.79 | 13.83 | 2,555,373 | -0.17(-1.21%) |
Dec 14, 2018 | 13.99 | 14.10 | 13.99 | 13.99 | 2,194,326 | -0.18(-1.25%) |
Dec 13, 2018 | 14.26 | 14.28 | 14.16 | 14.17 | 1,523,443 | -0.03(-0.23%) |
Dec 12, 2018 | 14.14 | 14.28 | 14.14 | 14.20 | 3,297,091 | +0.37(+2.67%) |
Dec 11, 2018 | 14.01 | 14.03 | 13.79 | 13.83 | 2,887,906 | -0.10(-0.69%) |
Dec 10, 2018 | 14.04 | 14.08 | 13.82 | 13.93 | 2,157,205 | -0.17(-1.20%) |
Dec 07, 2018 | 14.27 | 14.36 | 14.08 | 14.10 | 1,506,027 | -0.19(-1.30%) |
Dec 06, 2018 | 14.18 | 14.30 | 14.04 | 14.28 | 3,119,994 | -0.30(-2.04%) |
Dec 04, 2018 | 14.94 | 14.97 | 14.57 | 14.58 | 3,913,954 | -0.46(-3.05%) |
Dec 03, 2018 | 15.06 | 15.08 | 14.98 | 15.04 | 2,890,270 | +0.22(+1.46%) |
Nov 30, 2018 | 14.79 | 14.86 | 14.76 | 14.82 | 1,712,790 | -0.14(-0.97%) |
Nov 29, 2018 | 14.96 | 15.02 | 14.93 | 14.97 | 2,552,339 | -0.16(-1.06%) |
Nov 28, 2018 | 14.93 | 15.14 | 14.85 | 15.13 | 1,072,018 | +0.19(+1.29%) |
Nov 27, 2018 | 14.89 | 14.95 | 14.85 | 14.94 | 889,739 | -0.08(-0.54%) |
Nov 26, 2018 | 14.98 | 15.04 | 14.96 | 15.02 | 953,811 | +0.42(+2.86%) |
Nov 23, 2018 | 14.64 | 14.68 | 14.60 | 14.60 | 450,577 | -0.13(-0.87%) |
Nov 21, 2018 | 14.73 | 14.73 | 14.73 | 0 | +0.23(+1.61%) | |
Nov 20, 2018 | 14.62 | 14.64 | 14.48 | 14.49 | 1,810,192 | -0.43(-2.86%) |
Nov 19, 2018 | 15.00 | 15.03 | 14.87 | 14.92 | 621,848 | -0.05(-0.32%) |
Nov 16, 2018 | 14.90 | 14.98 | 14.86 | 14.97 | 702,597 | -0.06(-0.37%) |
Nov 15, 2018 | 14.81 | 15.05 | 14.77 | 15.02 | 983,980 | -0.09(-0.58%) |
Nov 14, 2018 | 15.23 | 15.25 | 15.01 | 15.11 | 2,538,758 | -0.03(-0.21%) |
Nov 13, 2018 | 15.05 | 15.24 | 15.05 | 15.14 | 867,044 | +0.26(+1.73%) |
Nov 12, 2018 | 15.06 | 15.06 | 14.89 | 14.89 | 716,972 | -0.36(-2.37%) |
Nov 09, 2018 | 15.23 | 15.27 | 15.15 | 15.25 | 860,249 | -0.04(-0.26%) |
Nov 08, 2018 | 15.42 | 15.49 | 15.27 | 15.29 | 986,356 | -0.14(-0.89%) |
Nov 07, 2018 | 15.39 | 15.43 | 15.34 | 15.43 | 1,832,807 | +0.19(+1.27%) |
Nov 06, 2018 | 15.12 | 15.24 | 15.11 | 15.23 | 431,877 | +0.06(+0.40%) |
Nov 05, 2018 | 15.23 | 15.27 | 15.14 | 15.17 | 1,119,658 | -0.12(-0.76%) |
Nov 02, 2018 | 15.33 | 15.39 | 15.19 | 15.29 | 1,154,417 | +0.12(+0.80%) |