Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.42 | 15.96 | 15.42 | 15.72 | 36,116 | +0.13(+0.87%) |
Jan 30, 2019 | 15.53 | 15.60 | 15.30 | 15.59 | 122,106 | +0.10(+0.61%) |
Jan 29, 2019 | 15.52 | 15.52 | 15.35 | 15.49 | 7,645 | +0.39(+2.58%) |
Jan 28, 2019 | 15.09 | 15.36 | 15.09 | 15.10 | 7,410 | -0.32(-2.08%) |
Jan 25, 2019 | 15.54 | 15.54 | 15.16 | 15.42 | 305,700 | +0.38(+2.49%) |
Jan 24, 2019 | 15.01 | 15.35 | 14.98 | 15.04 | 4,229 | -0.21(-1.34%) |
Jan 23, 2019 | 15.16 | 15.40 | 15.09 | 15.25 | 7,601 | +0.15(+1.03%) |
Jan 22, 2019 | 15.11 | 15.20 | 15.03 | 15.10 | 414,827 | +0.15(+1.00%) |
Jan 18, 2019 | 14.84 | 15.01 | 14.84 | 14.95 | 8,100 | +0.18(+1.18%) |
Jan 17, 2019 | 14.53 | 14.81 | 14.51 | 14.77 | 17,202 | -0.46(-3.02%) |
Jan 16, 2019 | 15.20 | 15.35 | 15.13 | 15.23 | 5,820 | -0.09(-0.62%) |
Jan 15, 2019 | 15.41 | 15.61 | 15.24 | 15.32 | 217,240 | +0.29(+1.89%) |
Jan 14, 2019 | 15.09 | 15.22 | 14.88 | 15.04 | 7,093 | -0.05(-0.33%) |
Jan 11, 2019 | 15.11 | 15.33 | 15.09 | 15.09 | 207,200 | -0.04(-0.23%) |
Jan 10, 2019 | 15.04 | 15.20 | 15.01 | 15.12 | 11,608 | +0.08(+0.53%) |
Jan 09, 2019 | 14.95 | 15.11 | 14.94 | 15.04 | 211,895 | +0.19(+1.28%) |
Jan 08, 2019 | 14.86 | 14.89 | 14.49 | 14.86 | 242,081 | +0.22(+1.50%) |
Jan 07, 2019 | 14.50 | 14.77 | 14.48 | 14.63 | 9,255 | +0.27(+1.84%) |
Jan 04, 2019 | 14.18 | 14.44 | 14.18 | 14.37 | 12,200 | +0.24(+1.73%) |
Jan 03, 2019 | 13.91 | 14.42 | 13.91 | 14.12 | 11,989 | +0.03(+0.18%) |
Jan 02, 2019 | 13.84 | 14.10 | 13.83 | 14.10 | 16,686 | +0.09(+0.68%) |
Dec 31, 2018 | 13.94 | 14.08 | 13.93 | 14.01 | 76,700 | -0.09(-0.67%) |
Dec 28, 2018 | 13.73 | 14.20 | 13.73 | 14.10 | 33,600 | +0.61(+4.48%) |
Dec 27, 2018 | 13.31 | 13.57 | 13.24 | 13.49 | 84,179 | +0.22(+1.70%) |
Dec 26, 2018 | 12.90 | 13.44 | 12.90 | 13.27 | 21,775 | -0.41(-3.00%) |
Dec 24, 2018 | 13.86 | 13.86 | 13.50 | 13.68 | 26,500 | +0.24(+1.79%) |
Dec 21, 2018 | 13.35 | 13.67 | 13.35 | 13.44 | 28,600 | -0.76(-5.35%) |
Dec 20, 2018 | 14.00 | 14.24 | 14.00 | 14.20 | 19,312 | +0.04(+0.28%) |
Dec 19, 2018 | 14.34 | 14.34 | 14.10 | 14.16 | 246,340 | -0.49(-3.34%) |
Dec 18, 2018 | 14.65 | 14.73 | 14.53 | 14.65 | 61,224 | -0.05(-0.37%) |
Dec 17, 2018 | 14.98 | 14.98 | 14.67 | 14.71 | 25,186 | -0.02(-0.10%) |
Dec 14, 2018 | 14.65 | 14.84 | 14.65 | 14.72 | 24,500 | -0.44(-2.90%) |
Dec 13, 2018 | 14.91 | 15.23 | 14.91 | 15.16 | 423,379 | +0.05(+0.36%) |
Dec 12, 2018 | 15.13 | 15.37 | 14.91 | 15.11 | 11,065 | -0.17(-1.15%) |
Dec 11, 2018 | 15.43 | 15.43 | 15.23 | 15.28 | 23,747 | -0.32(-2.05%) |
Dec 10, 2018 | 15.55 | 15.65 | 15.55 | 15.60 | 13,200 | +0.07(+0.48%) |
Dec 07, 2018 | 15.60 | 15.65 | 15.37 | 15.53 | 313,200 | +0.08(+0.53%) |
Dec 06, 2018 | 15.19 | 15.48 | 15.19 | 15.44 | 310,848 | +0.02(+0.11%) |
Dec 04, 2018 | 15.53 | 15.64 | 15.41 | 15.43 | 104,200 | -0.32(-2.06%) |
Dec 03, 2018 | 15.67 | 15.86 | 15.67 | 15.75 | 96,512 | +0.36(+2.34%) |
Nov 30, 2018 | 15.67 | 15.67 | 15.34 | 15.39 | 12,800 | -0.93(-5.73%) |
Nov 29, 2018 | 16.16 | 16.47 | 16.16 | 16.32 | 8,651 | +0.20(+1.27%) |
Nov 28, 2018 | 16.13 | 16.23 | 15.95 | 16.12 | 9,836 | +0.15(+0.91%) |
Nov 27, 2018 | 15.71 | 16.05 | 15.71 | 15.97 | 78,018 | +0.18(+1.14%) |
Nov 26, 2018 | 15.56 | 16.00 | 15.56 | 15.79 | 12,856 | -0.28(-1.76%) |
Nov 23, 2018 | 16.49 | 16.49 | 16.03 | 16.08 | 1,900 | -1.12(-6.53%) |
Nov 21, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.19(-1.09%) | |
Nov 20, 2018 | 17.38 | 17.50 | 17.16 | 17.39 | 10,520 | -0.04(-0.23%) |
Nov 19, 2018 | 17.69 | 17.69 | 17.13 | 17.43 | 3,082 | +0.12(+0.69%) |
Nov 16, 2018 | 17.58 | 17.58 | 17.22 | 17.31 | 7,800 | -0.16(-0.92%) |
Nov 15, 2018 | 17.12 | 17.55 | 17.12 | 17.47 | 127,574 | +0.69(+4.11%) |
Nov 14, 2018 | 16.58 | 16.78 | 16.58 | 16.78 | 47,578 | +0.20(+1.21%) |
Nov 13, 2018 | 16.50 | 16.60 | 16.48 | 16.58 | 61,733 | +0.70(+4.39%) |
Nov 12, 2018 | 15.97 | 16.10 | 15.88 | 15.88 | 5,556 | -0.11(-0.68%) |
Nov 09, 2018 | 16.05 | 16.16 | 15.99 | 15.99 | 1,100 | -0.29(-1.78%) |
Nov 08, 2018 | 16.20 | 16.69 | 16.20 | 16.28 | 60,599 | +1.42(+9.56%) |
Nov 07, 2018 | 14.88 | 15.06 | 14.78 | 14.86 | 14,041 | +0.33(+2.27%) |
Nov 06, 2018 | 14.44 | 14.74 | 14.44 | 14.53 | 1,853 | -0.21(-1.42%) |
Nov 05, 2018 | 14.91 | 14.91 | 14.69 | 14.74 | 9,043 | +0.02(+0.10%) |
Nov 02, 2018 | 14.82 | 14.82 | 14.71 | 14.72 | 4,500 | -0.08(-0.51%) |