Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.62 | 14.67 | 14.43 | 14.47 | 35,361,052 | -0.07(-0.51%) |
Jan 30, 2019 | 14.52 | 14.61 | 14.50 | 14.55 | 1,858,308 | +0.10(+0.71%) |
Jan 29, 2019 | 14.39 | 14.49 | 14.39 | 14.44 | 987,007 | +0.14(+0.98%) |
Jan 28, 2019 | 14.32 | 14.33 | 14.25 | 14.30 | 1,955,207 | -0.20(-1.35%) |
Jan 25, 2019 | 14.43 | 14.53 | 14.40 | 14.50 | 1,489,306 | +0.07(+0.52%) |
Jan 24, 2019 | 14.36 | 14.45 | 14.35 | 14.43 | 3,925,679 | +0.04(+0.26%) |
Jan 23, 2019 | 14.44 | 14.46 | 14.31 | 14.39 | 929,692 | -0.02(-0.13%) |
Jan 22, 2019 | 14.41 | 14.42 | 14.30 | 14.41 | 862,755 | -0.10(-0.71%) |
Jan 18, 2019 | 14.42 | 14.55 | 14.36 | 14.51 | 832,158 | +0.15(+1.04%) |
Jan 17, 2019 | 14.27 | 14.40 | 14.21 | 14.36 | 718,668 | +0.01(+0.06%) |
Jan 16, 2019 | 14.31 | 14.36 | 14.24 | 14.35 | 1,015,918 | +0.07(+0.52%) |
Jan 15, 2019 | 14.26 | 14.31 | 14.21 | 14.28 | 1,202,626 | +0.11(+0.79%) |
Jan 14, 2019 | 14.24 | 14.31 | 14.16 | 14.16 | 955,799 | -0.12(-0.85%) |
Jan 11, 2019 | 14.30 | 14.37 | 14.24 | 14.29 | 918,055 | -0.05(-0.33%) |
Jan 10, 2019 | 14.30 | 14.38 | 14.26 | 14.33 | 828,393 | -0.04(-0.26%) |
Jan 09, 2019 | 14.22 | 14.40 | 14.19 | 14.37 | 1,240,190 | +0.28(+1.99%) |
Jan 08, 2019 | 14.04 | 14.11 | 14.00 | 14.09 | 1,867,641 | +0.14(+1.00%) |
Jan 07, 2019 | 13.95 | 14.07 | 13.92 | 13.95 | 1,696,118 | +0.10(+0.74%) |
Jan 04, 2019 | 13.81 | 13.95 | 13.77 | 13.85 | 1,428,610 | +0.19(+1.37%) |
Jan 03, 2019 | 13.65 | 13.69 | 13.47 | 13.66 | 1,522,476 | +0.11(+0.83%) |
Jan 02, 2019 | 13.35 | 13.75 | 13.35 | 13.55 | 2,221,018 | +0.04(+0.28%) |
Dec 31, 2018 | 13.52 | 13.54 | 13.37 | 13.51 | 3,204,775 | +0.04(+0.28%) |
Dec 28, 2018 | 13.51 | 13.54 | 13.42 | 13.47 | 1,719,222 | -0.11(-0.82%) |
Dec 27, 2018 | 13.56 | 13.60 | 13.45 | 13.59 | 4,627,715 | -0.13(-0.95%) |
Dec 26, 2018 | 13.40 | 13.74 | 13.39 | 13.72 | 3,156,730 | +0.30(+2.22%) |
Dec 24, 2018 | 13.53 | 13.58 | 13.42 | 13.42 | 1,636,006 | -0.15(-1.11%) |
Dec 21, 2018 | 13.59 | 13.66 | 13.51 | 13.57 | 7,955,121 | -0.12(-0.87%) |
Dec 20, 2018 | 13.79 | 13.85 | 13.67 | 13.69 | 3,593,303 | -0.13(-0.93%) |
Dec 19, 2018 | 13.83 | 13.98 | 13.76 | 13.82 | 3,563,780 | +0.06(+0.40%) |
Dec 18, 2018 | 14.06 | 14.07 | 13.72 | 13.76 | 2,980,989 | -0.29(-2.10%) |
Dec 17, 2018 | 14.28 | 14.30 | 14.05 | 14.06 | 1,378,872 | -0.17(-1.17%) |
Dec 14, 2018 | 14.34 | 14.34 | 14.20 | 14.22 | 1,205,314 | -0.22(-1.53%) |
Dec 13, 2018 | 14.23 | 14.47 | 14.20 | 14.44 | 1,797,209 | +0.18(+1.29%) |
Dec 12, 2018 | 14.37 | 14.43 | 14.25 | 14.26 | 2,075,535 | -0.05(-0.32%) |
Dec 11, 2018 | 14.38 | 14.41 | 14.27 | 14.31 | 1,762,991 | +0.08(+0.58%) |
Dec 10, 2018 | 14.32 | 14.41 | 14.20 | 14.22 | 1,886,202 | -0.23(-1.59%) |
Dec 07, 2018 | 14.55 | 14.67 | 14.43 | 14.45 | 2,714,022 | +0.17(+1.16%) |
Dec 06, 2018 | 14.22 | 14.32 | 14.09 | 14.29 | 2,941,458 | -0.12(-0.83%) |
Dec 04, 2018 | 14.47 | 14.55 | 14.40 | 14.41 | 3,171,664 | +0.01(+0.06%) |
Dec 03, 2018 | 14.43 | 14.45 | 14.31 | 14.40 | 4,985,975 | +0.32(+2.29%) |
Nov 30, 2018 | 14.00 | 14.19 | 13.95 | 14.08 | 2,801,031 | -0.06(-0.46%) |
Nov 29, 2018 | 14.10 | 14.22 | 14.08 | 14.14 | 2,024,018 | +0.09(+0.66%) |
Nov 28, 2018 | 14.09 | 14.22 | 14.02 | 14.05 | 1,856,589 | -0.05(-0.33%) |
Nov 27, 2018 | 14.10 | 14.17 | 13.94 | 14.09 | 2,712,352 | -0.06(-0.39%) |
Nov 26, 2018 | 14.13 | 14.21 | 14.11 | 14.15 | 3,020,030 | +0.06(+0.46%) |
Nov 23, 2018 | 14.11 | 14.14 | 14.01 | 14.09 | 1,652,854 | -0.42(-2.92%) |
Nov 21, 2018 | 14.51 | 14.51 | 14.51 | 0 | +0.12(+0.83%) | |
Nov 20, 2018 | 14.67 | 14.71 | 14.33 | 14.39 | 2,351,342 | -0.45(-3.04%) |
Nov 19, 2018 | 14.76 | 14.87 | 14.68 | 14.84 | 1,822,999 | +0.00(+0.00%) |
Nov 16, 2018 | 14.90 | 14.96 | 14.75 | 14.84 | 1,958,093 | +0.09(+0.62%) |
Nov 15, 2018 | 14.89 | 14.89 | 14.72 | 14.75 | 1,911,850 | -0.03(-0.19%) |
Nov 14, 2018 | 14.82 | 14.89 | 14.75 | 14.78 | 3,801,314 | +0.13(+0.88%) |
Nov 13, 2018 | 15.00 | 15.03 | 14.59 | 14.65 | 3,569,163 | -0.41(-2.75%) |
Nov 12, 2018 | 15.19 | 15.26 | 15.03 | 15.06 | 3,527,630 | -0.04(-0.24%) |
Nov 09, 2018 | 15.09 | 15.19 | 15.03 | 15.10 | 2,441,588 | -0.17(-1.09%) |
Nov 08, 2018 | 15.35 | 15.37 | 15.22 | 15.26 | 2,163,111 | -0.09(-0.60%) |
Nov 07, 2018 | 15.48 | 15.49 | 15.32 | 15.36 | 1,796,905 | -0.04(-0.24%) |
Nov 06, 2018 | 15.49 | 15.51 | 15.29 | 15.39 | 1,885,981 | -0.06(-0.42%) |
Nov 05, 2018 | 15.55 | 15.61 | 15.44 | 15.46 | 2,808,950 | -0.01(-0.06%) |
Nov 02, 2018 | 15.50 | 15.58 | 15.43 | 15.47 | 3,819,509 | -0.04(-0.24%) |