Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.19 | 16.63 | 16.18 | 16.32 | 865,686 | +0.20(+1.22%) |
Jan 30, 2019 | 16.03 | 16.19 | 15.96 | 16.12 | 308,246 | +0.15(+0.97%) |
Jan 29, 2019 | 15.99 | 16.13 | 15.91 | 15.97 | 936,654 | -0.01(-0.05%) |
Jan 28, 2019 | 16.19 | 16.19 | 15.92 | 15.98 | 576,792 | -0.27(-1.67%) |
Jan 25, 2019 | 16.04 | 16.32 | 15.97 | 16.25 | 417,813 | +0.28(+1.72%) |
Jan 24, 2019 | 16.04 | 16.07 | 15.93 | 15.97 | 655,677 | -0.03(-0.16%) |
Jan 23, 2019 | 16.16 | 16.16 | 15.86 | 16.00 | 663,949 | -0.08(-0.49%) |
Jan 22, 2019 | 16.34 | 16.36 | 16.03 | 16.08 | 1,000,048 | -0.25(-1.51%) |
Jan 18, 2019 | 16.15 | 16.37 | 16.04 | 16.32 | 746,593 | +0.22(+1.37%) |
Jan 17, 2019 | 15.65 | 16.33 | 15.65 | 16.10 | 1,150,716 | +0.37(+2.38%) |
Jan 16, 2019 | 15.96 | 16.01 | 15.63 | 15.73 | 669,171 | -0.15(-0.92%) |
Jan 15, 2019 | 15.40 | 15.96 | 15.35 | 15.87 | 874,781 | +0.49(+3.17%) |
Jan 14, 2019 | 15.44 | 15.48 | 15.36 | 15.38 | 769,692 | -0.13(-0.86%) |
Jan 11, 2019 | 15.51 | 15.59 | 15.46 | 15.52 | 319,420 | -0.04(-0.24%) |
Jan 10, 2019 | 15.42 | 15.62 | 15.36 | 15.56 | 815,315 | +0.10(+0.62%) |
Jan 09, 2019 | 15.58 | 15.63 | 15.33 | 15.46 | 1,085,332 | +0.02(+0.11%) |
Jan 08, 2019 | 15.44 | 15.50 | 15.32 | 15.44 | 727,663 | +0.12(+0.79%) |
Jan 07, 2019 | 15.18 | 15.34 | 15.07 | 15.32 | 751,369 | +0.29(+1.91%) |
Jan 04, 2019 | 15.00 | 15.16 | 14.89 | 15.03 | 1,030,975 | +0.28(+1.92%) |
Jan 03, 2019 | 14.61 | 14.97 | 14.57 | 14.75 | 1,318,732 | +0.18(+1.26%) |
Jan 02, 2019 | 14.38 | 14.68 | 14.19 | 14.57 | 1,121,743 | +0.18(+1.25%) |
Dec 31, 2018 | 14.12 | 14.51 | 14.08 | 14.39 | 1,230,643 | +0.30(+2.16%) |
Dec 28, 2018 | 14.14 | 14.27 | 13.98 | 14.08 | 1,347,276 | -0.06(-0.41%) |
Dec 27, 2018 | 13.88 | 14.15 | 13.62 | 14.14 | 1,229,107 | +0.04(+0.30%) |
Dec 26, 2018 | 13.53 | 14.11 | 13.44 | 14.10 | 1,008,165 | +0.55(+4.06%) |
Dec 24, 2018 | 13.77 | 13.83 | 13.50 | 13.55 | 1,012,017 | -0.25(-1.78%) |
Dec 21, 2018 | 13.86 | 14.09 | 13.79 | 13.80 | 1,946,758 | -0.01(-0.06%) |
Dec 20, 2018 | 14.30 | 14.40 | 13.75 | 13.80 | 2,027,367 | -0.53(-3.66%) |
Dec 19, 2018 | 14.79 | 14.84 | 14.29 | 14.33 | 1,848,674 | -0.43(-2.91%) |
Dec 18, 2018 | 15.08 | 15.26 | 14.73 | 14.76 | 1,709,116 | -0.29(-1.94%) |
Dec 17, 2018 | 15.56 | 15.57 | 15.01 | 15.05 | 1,337,127 | -0.58(-3.68%) |
Dec 14, 2018 | 15.76 | 15.79 | 15.61 | 15.63 | 428,133 | -0.16(-1.00%) |
Dec 13, 2018 | 15.99 | 16.02 | 15.65 | 15.78 | 550,218 | -0.23(-1.46%) |
Dec 12, 2018 | 15.73 | 16.11 | 15.67 | 16.02 | 711,001 | +0.45(+2.86%) |
Dec 11, 2018 | 15.41 | 15.61 | 15.36 | 15.57 | 1,013,982 | +0.25(+1.60%) |
Dec 10, 2018 | 15.74 | 15.74 | 15.23 | 15.33 | 1,175,862 | -0.45(-2.88%) |
Dec 07, 2018 | 16.09 | 16.23 | 15.76 | 15.78 | 838,747 | -0.27(-1.69%) |
Dec 06, 2018 | 16.06 | 16.08 | 15.78 | 16.05 | 896,003 | -0.20(-1.26%) |
Dec 04, 2018 | 16.30 | 16.43 | 16.21 | 16.26 | 668,358 | -0.05(-0.31%) |
Dec 03, 2018 | 16.13 | 16.41 | 16.07 | 16.31 | 912,005 | +0.40(+2.51%) |
Nov 30, 2018 | 16.10 | 16.10 | 15.85 | 15.91 | 663,078 | -0.18(-1.14%) |
Nov 29, 2018 | 16.22 | 16.28 | 16.02 | 16.09 | 544,638 | +0.21(+1.35%) |
Nov 28, 2018 | 15.87 | 15.91 | 15.67 | 15.87 | 820,148 | +0.04(+0.28%) |
Nov 27, 2018 | 16.05 | 16.15 | 15.80 | 15.83 | 454,883 | -0.21(-1.29%) |
Nov 26, 2018 | 16.31 | 16.34 | 15.91 | 16.04 | 600,392 | -0.12(-0.75%) |
Nov 23, 2018 | 16.00 | 16.21 | 16.00 | 16.16 | 169,115 | +0.14(+0.86%) |
Nov 21, 2018 | 16.02 | 16.02 | 16.02 | 0 | +0.36(+2.28%) | |
Nov 20, 2018 | 16.02 | 16.13 | 15.62 | 15.66 | 579,498 | -0.42(-2.62%) |
Nov 19, 2018 | 16.38 | 16.38 | 16.03 | 16.08 | 477,256 | -0.22(-1.37%) |
Nov 16, 2018 | 16.36 | 16.40 | 16.14 | 16.31 | 459,698 | -0.05(-0.30%) |
Nov 15, 2018 | 16.26 | 16.43 | 16.24 | 16.36 | 530,665 | +0.03(+0.17%) |
Nov 14, 2018 | 16.38 | 16.45 | 16.20 | 16.33 | 587,398 | +0.03(+0.20%) |
Nov 13, 2018 | 16.28 | 16.32 | 16.08 | 16.30 | 455,787 | +0.03(+0.20%) |
Nov 12, 2018 | 16.30 | 16.38 | 16.13 | 16.26 | 309,108 | -0.07(-0.42%) |
Nov 09, 2018 | 16.30 | 16.36 | 16.12 | 16.33 | 371,560 | +0.04(+0.22%) |
Nov 08, 2018 | 16.27 | 16.34 | 16.13 | 16.30 | 638,711 | +0.05(+0.30%) |
Nov 07, 2018 | 16.35 | 16.35 | 16.15 | 16.25 | 412,780 | +0.01(+0.08%) |
Nov 06, 2018 | 15.99 | 16.27 | 15.95 | 16.23 | 617,420 | +0.23(+1.47%) |
Nov 05, 2018 | 15.84 | 16.03 | 15.75 | 16.00 | 616,768 | +0.27(+1.73%) |
Nov 02, 2018 | 15.29 | 15.81 | 15.29 | 15.73 | 676,709 | +0.04(+0.26%) |