Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.38 | 15.42 | 15.12 | 15.19 | 2,975,560 | -0.08(-0.52%) |
Jan 30, 2019 | 15.27 | 15.35 | 15.21 | 15.27 | 1,280,992 | +0.14(+0.93%) |
Jan 29, 2019 | 15.06 | 15.20 | 15.06 | 15.13 | 1,973,839 | +0.21(+1.41%) |
Jan 28, 2019 | 14.95 | 14.96 | 14.84 | 14.92 | 1,408,364 | -0.30(-1.97%) |
Jan 25, 2019 | 15.15 | 15.24 | 15.11 | 15.22 | 515,800 | +0.08(+0.53%) |
Jan 24, 2019 | 15.07 | 15.17 | 15.05 | 15.14 | 458,434 | +0.04(+0.26%) |
Jan 23, 2019 | 15.19 | 15.20 | 14.97 | 15.10 | 1,812,567 | -0.03(-0.20%) |
Jan 22, 2019 | 15.14 | 15.16 | 14.99 | 15.13 | 3,206,572 | -0.19(-1.24%) |
Jan 18, 2019 | 15.17 | 15.36 | 15.12 | 15.32 | 1,017,200 | +0.18(+1.19%) |
Jan 17, 2019 | 15.01 | 15.17 | 14.92 | 15.14 | 1,538,528 | +0.04(+0.26%) |
Jan 16, 2019 | 15.08 | 15.12 | 14.98 | 15.10 | 464,650 | +0.07(+0.47%) |
Jan 15, 2019 | 14.99 | 15.07 | 14.95 | 15.03 | 279,224 | +0.16(+1.08%) |
Jan 14, 2019 | 14.95 | 15.04 | 14.84 | 14.87 | 360,681 | -0.14(-0.93%) |
Jan 11, 2019 | 15.05 | 15.10 | 14.92 | 15.01 | 335,900 | -0.09(-0.60%) |
Jan 10, 2019 | 15.00 | 15.13 | 14.95 | 15.10 | 1,327,973 | -0.01(-0.07%) |
Jan 09, 2019 | 14.94 | 15.13 | 14.84 | 15.11 | 647,820 | +0.41(+2.79%) |
Jan 08, 2019 | 14.65 | 14.73 | 14.59 | 14.70 | 280,631 | +0.19(+1.31%) |
Jan 07, 2019 | 14.53 | 14.70 | 14.49 | 14.51 | 343,375 | +0.06(+0.42%) |
Jan 04, 2019 | 14.45 | 14.59 | 14.36 | 14.45 | 446,400 | +0.21(+1.47%) |
Jan 03, 2019 | 14.23 | 14.24 | 13.97 | 14.24 | 523,823 | +0.15(+1.06%) |
Jan 02, 2019 | 13.82 | 14.32 | 13.78 | 14.09 | 713,122 | +0.07(+0.50%) |
Dec 31, 2018 | 14.02 | 14.03 | 13.82 | 14.02 | 3,032,500 | +0.05(+0.36%) |
Dec 28, 2018 | 13.94 | 14.03 | 13.86 | 13.97 | 1,564,600 | -0.10(-0.71%) |
Dec 27, 2018 | 14.01 | 14.08 | 13.89 | 14.07 | 953,372 | -0.20(-1.40%) |
Dec 26, 2018 | 13.69 | 14.29 | 13.50 | 14.27 | 1,063,662 | +0.41(+2.96%) |
Dec 24, 2018 | 14.02 | 14.06 | 13.85 | 13.86 | 660,700 | -0.24(-1.70%) |
Dec 21, 2018 | 14.11 | 14.21 | 14.05 | 14.10 | 1,322,500 | -0.17(-1.19%) |
Dec 20, 2018 | 14.39 | 14.48 | 14.20 | 14.27 | 695,409 | -0.20(-1.38%) |
Dec 19, 2018 | 14.46 | 14.65 | 14.42 | 14.47 | 748,490 | +0.07(+0.49%) |
Dec 18, 2018 | 14.76 | 14.79 | 14.34 | 14.40 | 878,941 | -0.39(-2.64%) |
Dec 17, 2018 | 15.10 | 15.12 | 14.76 | 14.79 | 621,041 | -0.30(-1.99%) |
Dec 14, 2018 | 15.28 | 15.28 | 15.05 | 15.09 | 580,500 | -0.30(-1.95%) |
Dec 13, 2018 | 15.13 | 15.43 | 15.09 | 15.39 | 488,379 | +0.25(+1.65%) |
Dec 12, 2018 | 15.30 | 15.38 | 15.13 | 15.14 | 486,666 | -0.11(-0.72%) |
Dec 11, 2018 | 15.36 | 15.38 | 15.17 | 15.25 | 524,021 | +0.08(+0.53%) |
Dec 10, 2018 | 15.30 | 15.38 | 15.13 | 15.17 | 515,861 | -0.30(-1.94%) |
Dec 07, 2018 | 15.60 | 15.73 | 15.43 | 15.47 | 783,500 | +0.22(+1.44%) |
Dec 06, 2018 | 15.46 | 15.46 | 14.97 | 15.25 | 1,335,613 | -0.21(-1.36%) |
Dec 04, 2018 | 15.54 | 15.61 | 15.45 | 15.46 | 2,336,800 | +0.00(+0.00%) |
Dec 03, 2018 | 15.49 | 15.52 | 15.31 | 15.46 | 997,687 | +0.35(+2.32%) |
Nov 30, 2018 | 15.00 | 15.21 | 14.89 | 15.11 | 4,986,300 | -0.06(-0.40%) |
Nov 29, 2018 | 15.14 | 15.28 | 15.07 | 15.17 | 757,935 | +0.14(+0.93%) |
Nov 28, 2018 | 15.10 | 15.24 | 15.00 | 15.03 | 1,256,723 | -0.09(-0.60%) |
Nov 27, 2018 | 15.16 | 15.22 | 14.93 | 15.12 | 1,944,783 | -0.05(-0.33%) |
Nov 26, 2018 | 15.14 | 15.23 | 15.12 | 15.17 | 1,533,832 | +0.03(+0.20%) |
Nov 23, 2018 | 15.16 | 15.21 | 15.03 | 15.14 | 1,000,100 | -0.52(-3.32%) |
Nov 21, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.12(+0.77%) | |
Nov 20, 2018 | 15.93 | 15.99 | 15.41 | 15.54 | 1,056,947 | -0.63(-3.90%) |
Nov 19, 2018 | 16.02 | 16.23 | 15.89 | 16.17 | 483,889 | +0.03(+0.19%) |
Nov 16, 2018 | 16.17 | 16.28 | 15.95 | 16.14 | 567,100 | +0.19(+1.19%) |
Nov 15, 2018 | 16.08 | 16.14 | 15.94 | 15.95 | 844,793 | -0.15(-0.93%) |
Nov 14, 2018 | 16.07 | 16.21 | 16.01 | 16.10 | 1,132,215 | +0.33(+2.09%) |
Nov 13, 2018 | 16.22 | 16.28 | 15.71 | 15.77 | 2,130,085 | -0.51(-3.13%) |
Nov 12, 2018 | 16.48 | 16.58 | 16.25 | 16.28 | 3,536,499 | -0.07(-0.43%) |
Nov 09, 2018 | 16.31 | 16.45 | 16.23 | 16.35 | 372,200 | -0.15(-0.91%) |
Nov 08, 2018 | 16.61 | 16.66 | 16.47 | 16.50 | 468,945 | -0.18(-1.08%) |
Nov 07, 2018 | 16.80 | 16.82 | 16.59 | 16.68 | 723,614 | -0.02(-0.12%) |
Nov 06, 2018 | 16.84 | 16.88 | 16.57 | 16.70 | 371,377 | -0.10(-0.60%) |
Nov 05, 2018 | 16.96 | 17.00 | 16.79 | 16.80 | 292,139 | +0.00(+0.00%) |
Nov 02, 2018 | 16.80 | 16.89 | 16.73 | 16.80 | 823,700 | -0.02(-0.12%) |