Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.66 | 15.95 | 15.66 | 15.81 | 71,685 | -0.07(-0.41%) |
Jan 30, 2019 | 15.57 | 15.96 | 15.56 | 15.88 | 56,384 | +0.21(+1.34%) |
Jan 29, 2019 | 15.72 | 15.82 | 15.62 | 15.67 | 26,677 | -0.33(-2.09%) |
Jan 28, 2019 | 15.94 | 16.03 | 15.89 | 16.00 | 115,457 | +0.12(+0.76%) |
Jan 25, 2019 | 15.85 | 15.96 | 15.85 | 15.88 | 25,700 | +0.38(+2.42%) |
Jan 24, 2019 | 15.42 | 15.60 | 15.40 | 15.51 | 98,122 | +0.41(+2.72%) |
Jan 23, 2019 | 14.98 | 15.11 | 14.96 | 15.10 | 67,545 | +0.10(+0.67%) |
Jan 22, 2019 | 15.08 | 15.30 | 14.95 | 15.00 | 101,645 | -0.31(-2.02%) |
Jan 18, 2019 | 15.21 | 15.35 | 15.16 | 15.31 | 83,100 | +0.64(+4.36%) |
Jan 17, 2019 | 14.53 | 14.75 | 14.50 | 14.67 | 55,631 | -0.07(-0.47%) |
Jan 16, 2019 | 14.79 | 14.83 | 14.68 | 14.74 | 81,956 | -0.11(-0.74%) |
Jan 15, 2019 | 15.06 | 15.06 | 14.75 | 14.85 | 156,646 | -0.06(-0.40%) |
Jan 14, 2019 | 14.55 | 14.95 | 14.55 | 14.91 | 285,441 | +0.44(+3.04%) |
Jan 11, 2019 | 14.47 | 14.55 | 14.41 | 14.47 | 142,100 | -0.40(-2.69%) |
Jan 10, 2019 | 14.70 | 14.88 | 14.70 | 14.87 | 229,703 | -0.36(-2.36%) |
Jan 09, 2019 | 15.31 | 15.33 | 15.12 | 15.23 | 136,428 | +0.50(+3.39%) |
Jan 08, 2019 | 14.90 | 14.91 | 14.66 | 14.73 | 162,719 | +0.21(+1.45%) |
Jan 07, 2019 | 14.38 | 14.58 | 14.35 | 14.52 | 97,620 | +0.09(+0.62%) |
Jan 04, 2019 | 14.11 | 14.46 | 14.11 | 14.43 | 85,300 | +0.64(+4.64%) |
Jan 03, 2019 | 13.82 | 13.93 | 13.63 | 13.79 | 77,302 | +0.09(+0.66%) |
Jan 02, 2019 | 13.53 | 13.76 | 13.51 | 13.70 | 102,405 | -0.08(-0.58%) |
Dec 31, 2018 | 13.78 | 13.95 | 13.60 | 13.78 | 416,800 | -0.03(-0.22%) |
Dec 28, 2018 | 13.60 | 13.95 | 13.60 | 13.81 | 143,400 | -0.04(-0.29%) |
Dec 27, 2018 | 13.71 | 13.85 | 13.48 | 13.85 | 270,982 | +0.11(+0.80%) |
Dec 26, 2018 | 13.38 | 13.86 | 13.30 | 13.74 | 166,368 | +0.29(+2.16%) |
Dec 24, 2018 | 13.64 | 13.86 | 13.37 | 13.45 | 72,600 | -0.20(-1.47%) |
Dec 21, 2018 | 13.90 | 14.02 | 13.63 | 13.65 | 159,000 | -0.24(-1.73%) |
Dec 20, 2018 | 13.90 | 14.01 | 13.79 | 13.89 | 182,438 | +0.13(+0.94%) |
Dec 19, 2018 | 13.95 | 14.11 | 13.61 | 13.76 | 120,799 | -0.30(-2.13%) |
Dec 18, 2018 | 14.18 | 14.21 | 13.99 | 14.06 | 277,345 | +0.38(+2.78%) |
Dec 17, 2018 | 13.76 | 13.93 | 13.64 | 13.68 | 250,663 | -0.03(-0.22%) |
Dec 14, 2018 | 13.87 | 13.95 | 13.71 | 13.71 | 219,700 | -0.42(-2.97%) |
Dec 13, 2018 | 14.27 | 14.27 | 14.10 | 14.13 | 190,292 | -0.23(-1.64%) |
Dec 12, 2018 | 14.23 | 14.49 | 14.17 | 14.37 | 153,389 | +0.25(+1.77%) |
Dec 11, 2018 | 14.35 | 14.35 | 14.00 | 14.12 | 336,843 | +0.19(+1.33%) |
Dec 10, 2018 | 13.99 | 14.06 | 13.72 | 13.93 | 245,698 | -0.19(-1.35%) |
Dec 07, 2018 | 14.38 | 14.48 | 14.08 | 14.12 | 134,900 | -0.26(-1.81%) |
Dec 06, 2018 | 14.29 | 14.46 | 14.00 | 14.38 | 299,979 | -0.15(-1.03%) |
Dec 04, 2018 | 15.01 | 15.01 | 14.48 | 14.53 | 123,700 | -0.99(-6.38%) |
Dec 03, 2018 | 15.54 | 15.64 | 15.46 | 15.52 | 81,527 | +0.40(+2.65%) |
Nov 30, 2018 | 14.91 | 15.16 | 14.88 | 15.12 | 71,100 | -0.09(-0.59%) |
Nov 29, 2018 | 15.16 | 15.29 | 15.11 | 15.21 | 61,283 | -0.01(-0.07%) |
Nov 28, 2018 | 14.92 | 15.27 | 14.84 | 15.22 | 81,122 | -0.41(-2.62%) |
Nov 27, 2018 | 15.71 | 15.71 | 15.56 | 15.63 | 105,482 | -0.65(-3.99%) |
Nov 26, 2018 | 16.31 | 16.41 | 16.17 | 16.28 | 58,108 | +0.39(+2.45%) |
Nov 23, 2018 | 15.75 | 15.90 | 15.74 | 15.89 | 21,000 | -0.07(-0.44%) |
Nov 21, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.46(+2.93%) | |
Nov 20, 2018 | 15.51 | 15.61 | 15.41 | 15.51 | 134,718 | -0.03(-0.19%) |
Nov 19, 2018 | 15.66 | 15.72 | 15.40 | 15.54 | 73,602 | +0.01(+0.06%) |
Nov 16, 2018 | 15.49 | 15.57 | 15.45 | 15.53 | 39,600 | -0.06(-0.42%) |
Nov 15, 2018 | 15.33 | 15.64 | 15.27 | 15.59 | 73,823 | -0.13(-0.83%) |
Nov 14, 2018 | 15.94 | 15.94 | 15.45 | 15.72 | 60,315 | +0.21(+1.35%) |
Nov 13, 2018 | 15.46 | 15.77 | 15.38 | 15.51 | 102,521 | +0.25(+1.64%) |
Nov 12, 2018 | 15.37 | 15.44 | 15.24 | 15.26 | 85,449 | -0.44(-2.77%) |
Nov 09, 2018 | 15.62 | 15.73 | 15.57 | 15.70 | 66,200 | -0.32(-2.03%) |
Nov 08, 2018 | 16.09 | 16.15 | 15.88 | 16.02 | 55,109 | -0.68(-4.07%) |
Nov 07, 2018 | 16.59 | 16.70 | 16.40 | 16.70 | 430,855 | +0.23(+1.40%) |
Nov 06, 2018 | 16.37 | 16.54 | 16.33 | 16.47 | 109,674 | -0.05(-0.30%) |
Nov 05, 2018 | 16.60 | 16.61 | 16.41 | 16.52 | 50,463 | -0.50(-2.94%) |
Nov 02, 2018 | 17.23 | 17.23 | 16.82 | 17.02 | 54,000 | +0.31(+1.86%) |