Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.16 | 16.32 | 16.16 | 16.29 | 444,913 | +0.15(+0.94%) |
Jan 30, 2019 | 16.05 | 16.18 | 15.97 | 16.14 | 609,266 | +0.14(+0.90%) |
Jan 29, 2019 | 15.92 | 16.07 | 15.90 | 16.00 | 391,981 | +0.08(+0.50%) |
Jan 28, 2019 | 15.77 | 15.95 | 15.69 | 15.92 | 631,106 | +0.02(+0.15%) |
Jan 25, 2019 | 15.95 | 16.00 | 15.85 | 15.89 | 562,952 | +0.04(+0.25%) |
Jan 24, 2019 | 15.97 | 16.00 | 15.79 | 15.85 | 917,300 | -0.06(-0.35%) |
Jan 23, 2019 | 16.03 | 16.08 | 15.83 | 15.91 | 825,393 | -0.10(-0.65%) |
Jan 22, 2019 | 16.08 | 16.13 | 15.96 | 16.01 | 524,788 | -0.24(-1.48%) |
Jan 18, 2019 | 16.13 | 16.33 | 16.11 | 16.25 | 816,854 | +0.19(+1.20%) |
Jan 17, 2019 | 15.83 | 16.08 | 15.81 | 16.06 | 800,316 | +0.13(+0.80%) |
Jan 16, 2019 | 16.17 | 16.21 | 15.85 | 15.93 | 1,088,973 | -0.15(-0.95%) |
Jan 15, 2019 | 16.25 | 16.30 | 16.05 | 16.09 | 929,442 | -0.20(-1.23%) |
Jan 14, 2019 | 16.26 | 16.45 | 15.94 | 16.29 | 2,396,531 | +0.58(+3.72%) |
Jan 11, 2019 | 15.51 | 15.75 | 15.46 | 15.70 | 1,134,463 | +0.17(+1.08%) |
Jan 10, 2019 | 15.55 | 15.60 | 15.42 | 15.53 | 820,160 | -0.06(-0.36%) |
Jan 09, 2019 | 15.37 | 15.61 | 15.32 | 15.59 | 829,506 | +0.28(+1.82%) |
Jan 08, 2019 | 15.39 | 15.47 | 15.23 | 15.31 | 767,560 | -0.05(-0.31%) |
Jan 07, 2019 | 15.19 | 15.39 | 15.13 | 15.36 | 636,088 | +0.14(+0.94%) |
Jan 04, 2019 | 14.97 | 15.23 | 14.87 | 15.22 | 630,118 | +0.47(+3.19%) |
Jan 03, 2019 | 14.51 | 14.95 | 14.48 | 14.75 | 830,456 | +0.17(+1.15%) |
Jan 02, 2019 | 14.43 | 14.69 | 14.31 | 14.58 | 865,396 | +0.15(+1.05%) |
Dec 31, 2018 | 14.50 | 14.65 | 14.35 | 14.43 | 646,419 | -0.03(-0.22%) |
Dec 28, 2018 | 14.51 | 14.72 | 14.39 | 14.46 | 958,281 | +0.08(+0.55%) |
Dec 27, 2018 | 14.23 | 14.38 | 14.16 | 14.38 | 1,118,685 | +0.02(+0.11%) |
Dec 26, 2018 | 14.19 | 14.36 | 13.96 | 14.36 | 455,362 | +0.18(+1.24%) |
Dec 24, 2018 | 14.32 | 14.33 | 14.12 | 14.19 | 511,618 | -0.17(-1.17%) |
Dec 21, 2018 | 14.54 | 14.62 | 14.35 | 14.35 | 853,575 | -0.24(-1.64%) |
Dec 20, 2018 | 14.65 | 14.72 | 14.42 | 14.59 | 660,328 | -0.06(-0.44%) |
Dec 19, 2018 | 14.93 | 15.01 | 14.59 | 14.66 | 594,004 | -0.27(-1.82%) |
Dec 18, 2018 | 14.80 | 14.98 | 14.79 | 14.93 | 852,474 | +0.30(+2.07%) |
Dec 17, 2018 | 14.68 | 14.75 | 14.57 | 14.63 | 560,464 | -0.10(-0.70%) |
Dec 14, 2018 | 14.77 | 14.86 | 14.69 | 14.73 | 840,533 | -0.22(-1.44%) |
Dec 13, 2018 | 14.94 | 15.10 | 14.79 | 14.94 | 490,685 | +0.04(+0.26%) |
Dec 12, 2018 | 14.98 | 15.14 | 14.90 | 14.91 | 509,010 | +0.07(+0.48%) |
Dec 11, 2018 | 14.80 | 15.06 | 14.80 | 14.83 | 671,179 | +0.10(+0.70%) |
Dec 10, 2018 | 15.06 | 15.10 | 14.67 | 14.73 | 532,986 | -0.33(-2.16%) |
Dec 07, 2018 | 15.02 | 15.23 | 14.96 | 15.06 | 629,161 | +0.06(+0.37%) |
Dec 06, 2018 | 14.68 | 15.02 | 14.52 | 15.00 | 1,149,548 | +0.17(+1.18%) |
Dec 04, 2018 | 14.94 | 15.08 | 14.81 | 14.83 | 563,736 | -0.11(-0.74%) |
Dec 03, 2018 | 15.07 | 15.15 | 14.87 | 14.94 | 459,993 | -0.02(-0.11%) |
Nov 30, 2018 | 14.88 | 14.97 | 14.84 | 14.95 | 742,614 | +0.05(+0.32%) |
Nov 29, 2018 | 14.99 | 15.03 | 14.85 | 14.91 | 613,606 | -0.11(-0.74%) |
Nov 28, 2018 | 14.80 | 15.02 | 14.79 | 15.02 | 814,180 | +0.18(+1.23%) |
Nov 27, 2018 | 14.97 | 15.01 | 14.78 | 14.83 | 653,667 | -0.13(-0.90%) |
Nov 26, 2018 | 15.11 | 15.17 | 14.92 | 14.97 | 557,197 | -0.06(-0.42%) |
Nov 23, 2018 | 15.09 | 15.22 | 15.02 | 15.03 | 267,623 | -0.11(-0.73%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.32(+2.14%) | |
Nov 20, 2018 | 15.07 | 15.11 | 14.79 | 14.83 | 589,440 | -0.36(-2.35%) |
Nov 19, 2018 | 15.33 | 15.46 | 15.14 | 15.18 | 676,365 | -0.19(-1.24%) |
Nov 16, 2018 | 15.02 | 15.38 | 15.02 | 15.37 | 719,041 | +0.30(+2.00%) |
Nov 15, 2018 | 14.88 | 15.09 | 14.79 | 15.07 | 631,706 | +0.17(+1.17%) |
Nov 14, 2018 | 14.88 | 15.04 | 14.87 | 14.90 | 473,078 | +0.09(+0.64%) |
Nov 13, 2018 | 14.77 | 14.88 | 14.72 | 14.80 | 494,998 | +0.06(+0.43%) |
Nov 12, 2018 | 14.69 | 14.82 | 14.69 | 14.74 | 370,405 | +0.02(+0.11%) |
Nov 09, 2018 | 14.75 | 14.84 | 14.63 | 14.72 | 460,016 | -0.08(-0.53%) |
Nov 08, 2018 | 14.67 | 14.88 | 14.63 | 14.80 | 571,504 | +0.09(+0.64%) |
Nov 07, 2018 | 14.61 | 14.76 | 14.49 | 14.71 | 451,506 | +0.20(+1.36%) |
Nov 06, 2018 | 14.46 | 14.61 | 14.43 | 14.51 | 461,079 | +0.06(+0.38%) |
Nov 05, 2018 | 14.39 | 14.57 | 14.36 | 14.46 | 468,980 | +0.06(+0.44%) |
Nov 02, 2018 | 14.81 | 14.81 | 14.35 | 14.39 | 698,134 | -0.37(-2.51%) |