Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.60 | 15.63 | 15.48 | 15.55 | 37,289 | +0.08(+0.54%) |
Jan 30, 2019 | 15.32 | 15.52 | 15.15 | 15.46 | 19,390 | +0.32(+2.10%) |
Jan 29, 2019 | 15.44 | 15.52 | 15.07 | 15.14 | 28,250 | -0.17(-1.09%) |
Jan 28, 2019 | 14.97 | 15.62 | 14.97 | 15.31 | 59,020 | +0.29(+1.95%) |
Jan 25, 2019 | 15.01 | 15.19 | 14.86 | 15.02 | 43,625 | -0.03(-0.22%) |
Jan 24, 2019 | 14.74 | 15.05 | 14.68 | 15.05 | 20,302 | +0.28(+1.87%) |
Jan 23, 2019 | 14.71 | 14.78 | 14.50 | 14.78 | 43,763 | +0.05(+0.34%) |
Jan 22, 2019 | 14.47 | 14.81 | 14.47 | 14.73 | 22,179 | +0.20(+1.38%) |
Jan 18, 2019 | 14.44 | 14.76 | 14.32 | 14.52 | 22,231 | +0.09(+0.64%) |
Jan 17, 2019 | 14.31 | 14.47 | 14.27 | 14.43 | 13,501 | +0.15(+1.05%) |
Jan 16, 2019 | 14.35 | 14.57 | 14.25 | 14.28 | 8,661 | -0.09(-0.64%) |
Jan 15, 2019 | 14.53 | 14.59 | 14.10 | 14.37 | 25,845 | -0.13(-0.92%) |
Jan 14, 2019 | 14.43 | 14.59 | 14.43 | 14.51 | 11,917 | +0.08(+0.52%) |
Jan 11, 2019 | 14.62 | 14.82 | 14.39 | 14.43 | 13,984 | -0.18(-1.26%) |
Jan 10, 2019 | 14.73 | 14.83 | 14.57 | 14.62 | 59,471 | -0.15(-1.02%) |
Jan 09, 2019 | 14.63 | 14.98 | 14.63 | 14.77 | 43,928 | +0.33(+2.32%) |
Jan 08, 2019 | 14.48 | 14.68 | 14.22 | 14.43 | 34,427 | +0.20(+1.41%) |
Jan 07, 2019 | 13.90 | 14.77 | 13.90 | 14.23 | 50,111 | +0.28(+2.04%) |
Jan 04, 2019 | 14.08 | 14.40 | 13.90 | 13.95 | 19,243 | +0.04(+0.30%) |
Jan 03, 2019 | 14.35 | 14.36 | 13.84 | 13.91 | 14,523 | -0.52(-3.60%) |
Jan 02, 2019 | 13.58 | 14.42 | 13.58 | 14.42 | 26,857 | +0.69(+5.06%) |
Dec 31, 2018 | 13.57 | 13.81 | 13.50 | 13.73 | 26,295 | +0.06(+0.43%) |
Dec 28, 2018 | 13.48 | 13.82 | 13.39 | 13.67 | 28,446 | +0.24(+1.81%) |
Dec 27, 2018 | 12.76 | 13.60 | 12.76 | 13.43 | 46,379 | +0.64(+5.04%) |
Dec 26, 2018 | 12.82 | 12.82 | 12.20 | 12.78 | 36,710 | +0.18(+1.46%) |
Dec 24, 2018 | 12.63 | 12.73 | 12.36 | 12.60 | 57,610 | -0.07(-0.53%) |
Dec 21, 2018 | 12.72 | 12.90 | 12.55 | 12.67 | 31,434 | -0.03(-0.26%) |
Dec 20, 2018 | 13.48 | 13.48 | 12.63 | 12.70 | 79,003 | -0.78(-5.77%) |
Dec 19, 2018 | 13.31 | 13.63 | 13.10 | 13.48 | 40,689 | +0.22(+1.64%) |
Dec 18, 2018 | 13.66 | 13.82 | 13.06 | 13.26 | 69,908 | -0.40(-2.94%) |
Dec 17, 2018 | 14.60 | 14.60 | 13.57 | 13.66 | 65,601 | -0.95(-6.47%) |
Dec 14, 2018 | 14.14 | 14.91 | 13.89 | 14.61 | 77,689 | +0.41(+2.89%) |
Dec 13, 2018 | 14.39 | 14.46 | 14.12 | 14.20 | 53,541 | -0.19(-1.34%) |
Dec 12, 2018 | 14.27 | 14.50 | 14.25 | 14.39 | 25,716 | +0.11(+0.76%) |
Dec 11, 2018 | 14.43 | 14.55 | 14.14 | 14.28 | 40,236 | -0.03(-0.23%) |
Dec 10, 2018 | 14.68 | 14.83 | 14.26 | 14.32 | 36,132 | -0.44(-3.01%) |
Dec 07, 2018 | 14.50 | 14.89 | 14.28 | 14.76 | 38,247 | +0.38(+2.68%) |
Dec 06, 2018 | 14.30 | 14.52 | 14.24 | 14.37 | 41,562 | +0.03(+0.23%) |
Dec 04, 2018 | 14.80 | 14.98 | 14.30 | 14.34 | 27,609 | -0.47(-3.16%) |
Dec 03, 2018 | 14.77 | 15.05 | 14.22 | 14.81 | 63,948 | +0.13(+0.85%) |
Nov 30, 2018 | 15.01 | 15.02 | 14.61 | 14.68 | 20,438 | -0.32(-2.12%) |
Nov 29, 2018 | 14.74 | 15.19 | 14.43 | 15.00 | 39,446 | +0.25(+1.70%) |
Nov 28, 2018 | 14.67 | 14.88 | 14.46 | 14.75 | 18,951 | +0.22(+1.50%) |
Nov 27, 2018 | 14.14 | 14.57 | 13.97 | 14.53 | 34,420 | +0.38(+2.66%) |
Nov 26, 2018 | 15.01 | 15.16 | 13.86 | 14.16 | 100,117 | -0.73(-4.89%) |
Nov 23, 2018 | 15.16 | 15.21 | 14.88 | 14.88 | 15,418 | -0.44(-2.84%) |
Nov 21, 2018 | 15.32 | 15.32 | 15.32 | 0 | +0.64(+4.33%) | |
Nov 20, 2018 | 15.24 | 15.33 | 14.64 | 14.68 | 95,488 | -0.80(-5.19%) |
Nov 19, 2018 | 15.90 | 16.03 | 15.46 | 15.49 | 59,620 | -0.35(-2.22%) |
Nov 16, 2018 | 15.43 | 16.08 | 15.32 | 15.84 | 25,577 | +0.36(+2.32%) |
Nov 15, 2018 | 15.38 | 15.69 | 15.20 | 15.48 | 27,073 | +0.23(+1.54%) |
Nov 14, 2018 | 15.61 | 15.78 | 15.15 | 15.24 | 46,555 | -0.28(-1.78%) |
Nov 13, 2018 | 15.69 | 15.83 | 15.44 | 15.52 | 31,733 | -0.18(-1.12%) |
Nov 12, 2018 | 15.90 | 15.90 | 15.49 | 15.70 | 47,695 | -0.05(-0.32%) |
Nov 09, 2018 | 16.05 | 16.05 | 15.36 | 15.75 | 61,434 | -0.38(-2.34%) |
Nov 08, 2018 | 16.42 | 16.57 | 15.90 | 16.12 | 69,882 | -0.28(-1.68%) |
Nov 07, 2018 | 16.31 | 16.72 | 15.90 | 16.40 | 126,951 | +0.18(+1.10%) |
Nov 06, 2018 | 16.84 | 17.22 | 16.10 | 16.22 | 123,594 | -0.62(-3.68%) |
Nov 05, 2018 | 16.51 | 17.11 | 16.38 | 16.84 | 107,585 | +0.27(+1.62%) |
Nov 02, 2018 | 16.69 | 16.69 | 16.16 | 16.57 | 62,568 | +0.11(+0.64%) |