Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.87 | 15.10 | 14.75 | 15.08 | 264,889 | +0.22(+1.50%) |
Jan 30, 2019 | 14.96 | 15.02 | 14.82 | 14.85 | 109,483 | -0.03(-0.20%) |
Jan 29, 2019 | 14.73 | 14.98 | 14.73 | 14.88 | 169,668 | +0.10(+0.66%) |
Jan 28, 2019 | 14.55 | 14.85 | 14.46 | 14.79 | 278,064 | +0.13(+0.86%) |
Jan 25, 2019 | 14.53 | 14.72 | 14.53 | 14.66 | 163,775 | +0.19(+1.34%) |
Jan 24, 2019 | 14.37 | 14.55 | 14.29 | 14.47 | 96,057 | +0.07(+0.47%) |
Jan 23, 2019 | 14.63 | 14.69 | 14.27 | 14.40 | 121,024 | -0.20(-1.39%) |
Jan 22, 2019 | 14.68 | 14.74 | 14.50 | 14.60 | 276,858 | -0.11(-0.72%) |
Jan 18, 2019 | 14.41 | 14.80 | 14.35 | 14.71 | 254,176 | +0.33(+2.29%) |
Jan 17, 2019 | 14.23 | 14.38 | 14.06 | 14.38 | 239,720 | +0.17(+1.23%) |
Jan 16, 2019 | 14.14 | 14.33 | 13.99 | 14.21 | 178,420 | +0.07(+0.48%) |
Jan 15, 2019 | 13.85 | 14.14 | 13.75 | 14.14 | 214,517 | +0.25(+1.81%) |
Jan 14, 2019 | 13.78 | 14.02 | 13.77 | 13.89 | 191,727 | -0.02(-0.14%) |
Jan 11, 2019 | 13.62 | 13.95 | 13.33 | 13.91 | 365,011 | +0.25(+1.84%) |
Jan 10, 2019 | 13.61 | 13.87 | 13.45 | 13.65 | 268,035 | +0.01(+0.07%) |
Jan 09, 2019 | 13.90 | 13.90 | 13.62 | 13.64 | 117,220 | -0.19(-1.40%) |
Jan 08, 2019 | 13.70 | 13.92 | 13.53 | 13.84 | 416,660 | +0.30(+2.22%) |
Jan 07, 2019 | 13.08 | 13.67 | 12.96 | 13.54 | 275,187 | +0.48(+3.71%) |
Jan 04, 2019 | 12.71 | 13.10 | 12.61 | 13.05 | 178,119 | +0.46(+3.62%) |
Jan 03, 2019 | 12.64 | 12.81 | 12.37 | 12.60 | 162,891 | -0.09(-0.69%) |
Jan 02, 2019 | 12.60 | 12.82 | 12.55 | 12.68 | 231,673 | -0.08(-0.61%) |
Dec 31, 2018 | 12.71 | 12.98 | 12.49 | 12.76 | 333,123 | +0.06(+0.46%) |
Dec 28, 2018 | 12.63 | 12.97 | 12.50 | 12.70 | 260,059 | +0.12(+0.92%) |
Dec 27, 2018 | 12.61 | 12.61 | 12.24 | 12.59 | 269,884 | -0.06(-0.46%) |
Dec 26, 2018 | 12.68 | 12.73 | 12.40 | 12.65 | 377,309 | -0.02(-0.15%) |
Dec 24, 2018 | 12.78 | 12.85 | 12.65 | 12.66 | 140,349 | -0.17(-1.36%) |
Dec 21, 2018 | 12.85 | 13.19 | 12.81 | 12.84 | 678,940 | +0.01(+0.08%) |
Dec 20, 2018 | 13.14 | 13.29 | 12.80 | 12.83 | 249,974 | -0.30(-2.29%) |
Dec 19, 2018 | 13.48 | 13.56 | 13.09 | 13.13 | 146,679 | -0.27(-2.02%) |
Dec 18, 2018 | 13.41 | 13.63 | 13.22 | 13.40 | 183,938 | +0.10(+0.73%) |
Dec 17, 2018 | 13.71 | 13.72 | 13.28 | 13.30 | 261,335 | -0.42(-3.04%) |
Dec 14, 2018 | 13.74 | 13.96 | 13.70 | 13.72 | 139,420 | -0.12(-0.84%) |
Dec 13, 2018 | 14.09 | 14.15 | 13.80 | 13.84 | 127,811 | -0.23(-1.65%) |
Dec 12, 2018 | 14.15 | 14.39 | 14.07 | 14.07 | 221,168 | +0.08(+0.55%) |
Dec 11, 2018 | 14.22 | 14.38 | 13.73 | 13.99 | 338,053 | -0.13(-0.89%) |
Dec 10, 2018 | 13.61 | 14.33 | 13.43 | 14.12 | 666,016 | +0.54(+4.00%) |
Dec 07, 2018 | 14.43 | 14.51 | 13.49 | 13.58 | 296,488 | -0.85(-5.91%) |
Dec 06, 2018 | 14.41 | 14.53 | 14.27 | 14.43 | 438,760 | -0.11(-0.73%) |
Dec 04, 2018 | 14.57 | 14.70 | 14.43 | 14.54 | 469,344 | -0.07(-0.46%) |
Dec 03, 2018 | 14.64 | 14.64 | 14.40 | 14.60 | 246,149 | +0.07(+0.47%) |
Nov 30, 2018 | 14.72 | 14.82 | 14.39 | 14.54 | 564,596 | -0.26(-1.77%) |
Nov 29, 2018 | 14.88 | 14.94 | 14.69 | 14.80 | 151,601 | -0.11(-0.72%) |
Nov 28, 2018 | 14.44 | 14.91 | 14.30 | 14.90 | 479,086 | +0.46(+3.15%) |
Nov 27, 2018 | 14.31 | 14.53 | 14.28 | 14.45 | 246,725 | +0.22(+1.57%) |
Nov 26, 2018 | 14.23 | 14.31 | 14.06 | 14.23 | 258,495 | +0.08(+0.55%) |
Nov 23, 2018 | 14.09 | 14.21 | 14.05 | 14.15 | 63,673 | +0.00(+0.00%) |
Nov 21, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.16(+1.18%) | |
Nov 20, 2018 | 13.95 | 14.04 | 13.84 | 13.98 | 194,751 | -0.15(-1.03%) |
Nov 19, 2018 | 14.41 | 14.58 | 14.11 | 14.13 | 289,517 | -0.43(-2.93%) |
Nov 16, 2018 | 14.38 | 14.62 | 14.27 | 14.55 | 269,346 | +0.15(+1.01%) |
Nov 15, 2018 | 14.47 | 14.52 | 14.12 | 14.41 | 252,985 | -0.15(-1.00%) |
Nov 14, 2018 | 14.77 | 14.82 | 14.39 | 14.55 | 175,867 | -0.10(-0.66%) |
Nov 13, 2018 | 14.77 | 14.94 | 14.65 | 14.65 | 255,586 | -0.14(-0.92%) |
Nov 12, 2018 | 14.77 | 15.03 | 14.76 | 14.79 | 112,945 | +0.02(+0.13%) |
Nov 09, 2018 | 14.91 | 15.02 | 14.67 | 14.77 | 242,412 | -0.24(-1.61%) |
Nov 08, 2018 | 15.06 | 15.11 | 14.89 | 15.01 | 196,081 | -0.10(-0.64%) |
Nov 07, 2018 | 15.25 | 15.34 | 14.92 | 15.11 | 253,873 | -0.09(-0.57%) |
Nov 06, 2018 | 15.00 | 15.23 | 14.92 | 15.19 | 203,873 | +0.20(+1.36%) |
Nov 05, 2018 | 15.32 | 15.46 | 14.93 | 14.99 | 224,893 | -0.29(-1.90%) |
Nov 02, 2018 | 15.57 | 15.62 | 15.16 | 15.28 | 151,701 | -0.22(-1.44%) |