Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.46 | 16.27 | 15.46 | 16.22 | 768,504 | +0.74(+4.77%) |
Jan 30, 2019 | 15.37 | 15.50 | 15.04 | 15.48 | 580,531 | +0.24(+1.58%) |
Jan 29, 2019 | 15.24 | 15.31 | 15.13 | 15.24 | 375,323 | +0.11(+0.74%) |
Jan 28, 2019 | 15.24 | 15.29 | 15.04 | 15.13 | 305,772 | -0.19(-1.23%) |
Jan 25, 2019 | 15.31 | 15.44 | 15.17 | 15.32 | 526,667 | +0.18(+1.19%) |
Jan 24, 2019 | 15.36 | 15.50 | 15.11 | 15.14 | 391,657 | -0.27(-1.78%) |
Jan 23, 2019 | 15.67 | 15.87 | 15.37 | 15.42 | 383,047 | -0.30(-1.91%) |
Jan 22, 2019 | 16.17 | 16.18 | 15.59 | 15.72 | 682,035 | -0.49(-3.02%) |
Jan 18, 2019 | 15.59 | 16.21 | 15.48 | 16.21 | 1,231,608 | +0.71(+4.60%) |
Jan 17, 2019 | 15.50 | 15.54 | 15.32 | 15.49 | 294,956 | +0.00(+0.00%) |
Jan 16, 2019 | 15.17 | 15.64 | 15.12 | 15.49 | 667,898 | +0.33(+2.21%) |
Jan 15, 2019 | 14.85 | 15.25 | 14.76 | 15.16 | 473,703 | +0.32(+2.14%) |
Jan 14, 2019 | 14.66 | 14.99 | 14.57 | 14.84 | 1,416,128 | +0.09(+0.64%) |
Jan 11, 2019 | 14.71 | 14.87 | 14.57 | 14.75 | 688,405 | -0.07(-0.46%) |
Jan 10, 2019 | 14.82 | 14.91 | 14.62 | 14.81 | 554,152 | -0.13(-0.86%) |
Jan 09, 2019 | 14.67 | 14.96 | 14.42 | 14.94 | 875,468 | +0.34(+2.35%) |
Jan 08, 2019 | 14.31 | 14.71 | 14.27 | 14.60 | 805,597 | +0.40(+2.78%) |
Jan 07, 2019 | 14.00 | 14.26 | 13.83 | 14.20 | 695,176 | +0.29(+2.10%) |
Jan 04, 2019 | 13.89 | 14.08 | 13.53 | 13.91 | 1,035,752 | +0.55(+4.11%) |
Jan 03, 2019 | 13.69 | 13.72 | 13.35 | 13.36 | 781,771 | -0.39(-2.87%) |
Jan 02, 2019 | 13.38 | 13.93 | 13.37 | 13.76 | 477,800 | +0.23(+1.71%) |
Dec 31, 2018 | 13.92 | 14.03 | 13.38 | 13.53 | 1,614,702 | -0.36(-2.60%) |
Dec 28, 2018 | 13.78 | 14.16 | 13.74 | 13.89 | 1,138,105 | +0.15(+1.06%) |
Dec 27, 2018 | 13.51 | 13.74 | 13.42 | 13.74 | 1,085,779 | +0.05(+0.38%) |
Dec 26, 2018 | 13.53 | 13.90 | 13.35 | 13.69 | 1,240,596 | +0.18(+1.33%) |
Dec 24, 2018 | 13.46 | 13.79 | 13.44 | 13.51 | 805,080 | -0.33(-2.42%) |
Dec 21, 2018 | 13.75 | 14.69 | 13.70 | 13.84 | 1,675,136 | +0.10(+0.75%) |
Dec 20, 2018 | 13.03 | 13.81 | 12.96 | 13.74 | 1,726,736 | +0.58(+4.44%) |
Dec 19, 2018 | 13.66 | 13.84 | 13.13 | 13.16 | 720,571 | -0.51(-3.71%) |
Dec 18, 2018 | 13.83 | 13.97 | 13.65 | 13.66 | 809,703 | +0.02(+0.13%) |
Dec 17, 2018 | 13.88 | 14.09 | 13.65 | 13.65 | 1,448,114 | -0.33(-2.40%) |
Dec 14, 2018 | 14.54 | 14.54 | 13.98 | 13.98 | 1,045,300 | -0.69(-4.68%) |
Dec 13, 2018 | 15.11 | 15.14 | 14.57 | 14.67 | 1,093,949 | -0.36(-2.40%) |
Dec 12, 2018 | 15.23 | 15.23 | 14.82 | 15.03 | 701,973 | +0.48(+3.31%) |
Dec 11, 2018 | 14.98 | 15.00 | 14.13 | 14.55 | 1,486,361 | -0.22(-1.51%) |
Dec 10, 2018 | 15.04 | 15.43 | 14.49 | 14.77 | 824,967 | -0.31(-2.05%) |
Dec 07, 2018 | 15.24 | 15.57 | 15.06 | 15.08 | 890,432 | -0.20(-1.29%) |
Dec 06, 2018 | 14.89 | 15.41 | 14.75 | 15.28 | 1,478,119 | +0.19(+1.25%) |
Dec 04, 2018 | 16.04 | 16.06 | 14.99 | 15.09 | 861,089 | -0.96(-5.99%) |
Dec 03, 2018 | 15.93 | 16.11 | 15.76 | 16.05 | 694,447 | +0.33(+2.08%) |
Nov 30, 2018 | 15.78 | 16.00 | 15.57 | 15.72 | 533,887 | -0.10(-0.65%) |
Nov 29, 2018 | 15.91 | 16.06 | 15.65 | 15.83 | 520,616 | -0.18(-1.13%) |
Nov 28, 2018 | 15.85 | 16.14 | 15.70 | 16.01 | 699,866 | +0.16(+1.03%) |
Nov 27, 2018 | 16.38 | 16.48 | 15.83 | 15.84 | 398,254 | -0.64(-3.91%) |
Nov 26, 2018 | 16.42 | 16.74 | 16.32 | 16.49 | 598,137 | +0.19(+1.16%) |
Nov 23, 2018 | 15.81 | 16.37 | 15.73 | 16.30 | 329,298 | +0.33(+2.10%) |
Nov 21, 2018 | 15.96 | 15.96 | 15.96 | 0 | +1.14(+7.71%) | |
Nov 20, 2018 | 14.68 | 15.12 | 14.44 | 14.82 | 2,658,677 | -0.27(-1.82%) |
Nov 19, 2018 | 15.44 | 15.59 | 15.03 | 15.10 | 919,196 | -0.34(-2.17%) |
Nov 16, 2018 | 15.91 | 15.94 | 15.19 | 15.43 | 1,482,424 | -0.52(-3.23%) |
Nov 15, 2018 | 15.89 | 16.18 | 15.82 | 15.95 | 880,637 | -0.15(-0.96%) |
Nov 14, 2018 | 15.96 | 16.51 | 15.96 | 16.10 | 713,545 | -0.27(-1.63%) |
Nov 13, 2018 | 16.65 | 17.03 | 16.36 | 16.37 | 889,861 | -0.31(-1.85%) |
Nov 12, 2018 | 17.04 | 17.24 | 16.67 | 16.68 | 524,038 | -0.46(-2.66%) |
Nov 09, 2018 | 17.71 | 17.91 | 17.11 | 17.13 | 551,702 | -0.99(-5.45%) |
Nov 08, 2018 | 18.03 | 18.41 | 17.91 | 18.12 | 452,561 | +0.09(+0.48%) |
Nov 07, 2018 | 17.67 | 18.07 | 17.44 | 18.03 | 490,527 | +0.44(+2.49%) |
Nov 06, 2018 | 17.31 | 17.60 | 17.12 | 17.60 | 397,168 | +0.31(+1.79%) |
Nov 05, 2018 | 17.48 | 17.57 | 17.22 | 17.29 | 342,249 | -0.11(-0.64%) |
Nov 02, 2018 | 18.07 | 18.13 | 17.34 | 17.40 | 612,252 | -0.52(-2.92%) |