Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.41 | 16.46 | 16.24 | 16.36 | 1,089,462 | -0.06(-0.39%) |
Jan 30, 2019 | 16.30 | 16.59 | 16.25 | 16.42 | 1,150,650 | +0.10(+0.64%) |
Jan 29, 2019 | 16.24 | 16.34 | 16.14 | 16.32 | 764,063 | +0.11(+0.69%) |
Jan 28, 2019 | 15.99 | 16.28 | 15.96 | 16.21 | 921,865 | +0.11(+0.70%) |
Jan 25, 2019 | 15.88 | 16.13 | 15.88 | 16.09 | 611,570 | +0.23(+1.46%) |
Jan 24, 2019 | 15.74 | 15.93 | 15.74 | 15.86 | 529,831 | +0.10(+0.61%) |
Jan 23, 2019 | 15.69 | 15.84 | 15.60 | 15.76 | 913,413 | +0.04(+0.25%) |
Jan 22, 2019 | 15.69 | 15.74 | 15.55 | 15.72 | 1,607,286 | +0.01(+0.05%) |
Jan 18, 2019 | 15.53 | 15.72 | 15.48 | 15.72 | 1,394,915 | +0.20(+1.29%) |
Jan 17, 2019 | 15.31 | 15.67 | 15.25 | 15.52 | 1,146,352 | +0.14(+0.89%) |
Jan 16, 2019 | 15.26 | 15.47 | 15.24 | 15.38 | 1,428,951 | +0.11(+0.73%) |
Jan 15, 2019 | 15.15 | 15.32 | 15.11 | 15.27 | 984,834 | +0.13(+0.85%) |
Jan 14, 2019 | 15.11 | 15.24 | 15.08 | 15.14 | 1,165,158 | -0.07(-0.47%) |
Jan 11, 2019 | 15.13 | 15.22 | 15.03 | 15.21 | 783,719 | +0.07(+0.48%) |
Jan 10, 2019 | 14.87 | 15.31 | 14.87 | 15.14 | 1,102,878 | +0.12(+0.80%) |
Jan 09, 2019 | 14.99 | 15.05 | 14.78 | 15.02 | 1,065,224 | +0.06(+0.43%) |
Jan 08, 2019 | 14.53 | 15.00 | 14.42 | 14.96 | 1,477,800 | +0.54(+3.78%) |
Jan 07, 2019 | 13.99 | 14.55 | 13.99 | 14.41 | 1,482,183 | +0.37(+2.62%) |
Jan 04, 2019 | 13.72 | 14.14 | 13.64 | 14.04 | 1,921,847 | +0.45(+3.30%) |
Jan 03, 2019 | 13.29 | 13.69 | 13.28 | 13.59 | 1,273,473 | +0.30(+2.29%) |
Jan 02, 2019 | 13.15 | 13.39 | 12.98 | 13.29 | 878,465 | -0.02(-0.18%) |
Dec 31, 2018 | 13.41 | 13.41 | 13.01 | 13.31 | 767,740 | -0.01(-0.06%) |
Dec 28, 2018 | 13.51 | 13.65 | 13.27 | 13.32 | 597,713 | -0.09(-0.66%) |
Dec 27, 2018 | 13.30 | 13.43 | 12.92 | 13.41 | 653,243 | -0.08(-0.59%) |
Dec 26, 2018 | 13.15 | 13.51 | 13.03 | 13.49 | 771,100 | +0.35(+2.68%) |
Dec 24, 2018 | 13.41 | 13.49 | 13.08 | 13.14 | 477,497 | -0.28(-2.09%) |
Dec 21, 2018 | 13.62 | 13.91 | 13.40 | 13.42 | 2,009,107 | -0.22(-1.59%) |
Dec 20, 2018 | 13.90 | 13.92 | 13.51 | 13.63 | 789,457 | -0.25(-1.79%) |
Dec 19, 2018 | 14.31 | 14.31 | 13.82 | 13.88 | 561,695 | -0.40(-2.80%) |
Dec 18, 2018 | 14.26 | 14.44 | 14.21 | 14.28 | 481,481 | +0.13(+0.91%) |
Dec 17, 2018 | 15.00 | 15.10 | 14.11 | 14.15 | 685,105 | -0.89(-5.91%) |
Dec 14, 2018 | 14.79 | 15.08 | 14.77 | 15.04 | 971,846 | +0.19(+1.29%) |
Dec 13, 2018 | 14.77 | 15.06 | 14.77 | 14.85 | 464,501 | +0.10(+0.65%) |
Dec 12, 2018 | 15.14 | 15.17 | 14.76 | 14.76 | 945,874 | -0.26(-1.74%) |
Dec 11, 2018 | 15.00 | 15.16 | 14.95 | 15.02 | 875,055 | +0.10(+0.64%) |
Dec 10, 2018 | 15.31 | 15.36 | 14.84 | 14.92 | 985,305 | -0.36(-2.33%) |
Dec 07, 2018 | 15.62 | 15.62 | 15.19 | 15.28 | 965,263 | -0.46(-2.92%) |
Dec 06, 2018 | 15.13 | 15.74 | 14.96 | 15.74 | 1,459,595 | +0.55(+3.60%) |
Dec 04, 2018 | 15.54 | 15.62 | 15.14 | 15.19 | 986,486 | -0.37(-2.39%) |
Dec 03, 2018 | 15.82 | 15.82 | 15.40 | 15.56 | 1,387,744 | -0.22(-1.40%) |
Nov 30, 2018 | 15.46 | 15.79 | 15.46 | 15.78 | 1,704,022 | +0.30(+1.94%) |
Nov 29, 2018 | 15.66 | 15.74 | 15.44 | 15.48 | 842,744 | -0.21(-1.36%) |
Nov 28, 2018 | 15.41 | 15.75 | 15.36 | 15.70 | 934,698 | +0.29(+1.90%) |
Nov 27, 2018 | 15.39 | 15.48 | 15.30 | 15.40 | 1,138,610 | +0.01(+0.05%) |
Nov 26, 2018 | 15.55 | 15.60 | 15.34 | 15.40 | 1,009,850 | -0.06(-0.41%) |
Nov 23, 2018 | 15.57 | 15.65 | 15.37 | 15.46 | 447,576 | -0.16(-1.01%) |
Nov 21, 2018 | 15.62 | 15.62 | 15.62 | 0 | -0.13(-0.80%) | |
Nov 20, 2018 | 15.72 | 15.91 | 15.69 | 15.74 | 1,501,937 | -0.12(-0.75%) |
Nov 19, 2018 | 16.05 | 16.22 | 15.79 | 15.86 | 1,119,775 | -0.21(-1.28%) |
Nov 16, 2018 | 16.01 | 16.13 | 15.91 | 16.07 | 1,484,593 | -0.02(-0.15%) |
Nov 15, 2018 | 16.52 | 16.52 | 15.86 | 16.09 | 1,285,253 | -0.15(-0.93%) |
Nov 14, 2018 | 16.50 | 16.50 | 16.20 | 16.24 | 627,821 | -0.16(-0.97%) |
Nov 13, 2018 | 16.58 | 16.63 | 16.34 | 16.40 | 679,423 | -0.10(-0.62%) |
Nov 12, 2018 | 16.58 | 16.72 | 16.48 | 16.50 | 835,552 | -0.02(-0.14%) |
Nov 09, 2018 | 16.59 | 16.74 | 16.47 | 16.53 | 832,746 | -0.06(-0.33%) |
Nov 08, 2018 | 16.42 | 16.58 | 16.33 | 16.58 | 340,251 | +0.12(+0.72%) |
Nov 07, 2018 | 16.38 | 16.49 | 16.24 | 16.47 | 534,329 | +0.14(+0.87%) |
Nov 06, 2018 | 16.29 | 16.38 | 16.17 | 16.32 | 616,680 | +0.05(+0.29%) |
Nov 05, 2018 | 16.16 | 16.51 | 16.16 | 16.28 | 895,373 | +0.14(+0.88%) |
Nov 02, 2018 | 16.50 | 16.53 | 15.93 | 16.13 | 813,292 | -0.33(-2.02%) |