Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.36 | 14.69 | 14.27 | 14.54 | 149,466 | +0.33(+2.32%) |
Jan 30, 2019 | 13.96 | 14.36 | 13.89 | 14.21 | 197,764 | +0.29(+2.08%) |
Jan 29, 2019 | 14.33 | 14.60 | 13.86 | 13.92 | 213,068 | -0.41(-2.86%) |
Jan 28, 2019 | 14.50 | 14.76 | 14.06 | 14.33 | 140,399 | -0.25(-1.71%) |
Jan 25, 2019 | 14.71 | 14.86 | 14.55 | 14.58 | 102,700 | -0.06(-0.41%) |
Jan 24, 2019 | 14.47 | 14.71 | 14.42 | 14.64 | 61,654 | +0.16(+1.10%) |
Jan 23, 2019 | 14.46 | 14.76 | 14.44 | 14.48 | 74,409 | +0.02(+0.14%) |
Jan 22, 2019 | 14.74 | 14.78 | 14.12 | 14.46 | 153,784 | -0.42(-2.82%) |
Jan 18, 2019 | 14.95 | 15.11 | 14.74 | 14.88 | 128,400 | -0.08(-0.53%) |
Jan 17, 2019 | 14.92 | 15.17 | 14.76 | 14.96 | 105,395 | -0.07(-0.47%) |
Jan 16, 2019 | 14.85 | 15.11 | 14.85 | 15.03 | 64,414 | +0.15(+1.01%) |
Jan 15, 2019 | 14.70 | 14.93 | 14.60 | 14.88 | 43,593 | +0.17(+1.16%) |
Jan 14, 2019 | 14.81 | 14.88 | 14.63 | 14.71 | 60,494 | -0.19(-1.28%) |
Jan 11, 2019 | 14.83 | 14.94 | 14.59 | 14.90 | 106,500 | +0.02(+0.13%) |
Jan 10, 2019 | 14.61 | 15.01 | 14.60 | 14.88 | 151,314 | +0.19(+1.29%) |
Jan 09, 2019 | 14.18 | 14.88 | 14.18 | 14.69 | 82,749 | +0.56(+3.96%) |
Jan 08, 2019 | 13.79 | 14.25 | 13.55 | 14.13 | 92,241 | +0.41(+2.99%) |
Jan 07, 2019 | 14.47 | 15.33 | 13.69 | 13.72 | 134,133 | +0.25(+1.86%) |
Jan 04, 2019 | 13.40 | 13.66 | 13.00 | 13.47 | 82,600 | +0.17(+1.28%) |
Jan 03, 2019 | 12.98 | 13.47 | 12.71 | 13.30 | 85,227 | +0.31(+2.39%) |
Jan 02, 2019 | 12.63 | 13.05 | 12.31 | 12.99 | 99,896 | +0.21(+1.64%) |
Dec 31, 2018 | 12.86 | 12.93 | 12.58 | 12.78 | 48,300 | +0.04(+0.31%) |
Dec 28, 2018 | 12.63 | 12.89 | 12.46 | 12.74 | 46,700 | +0.14(+1.11%) |
Dec 27, 2018 | 12.57 | 12.95 | 12.18 | 12.60 | 73,714 | -0.10(-0.79%) |
Dec 26, 2018 | 12.60 | 12.80 | 12.46 | 12.70 | 181,066 | +0.16(+1.28%) |
Dec 24, 2018 | 12.22 | 12.62 | 11.88 | 12.54 | 49,000 | +0.19(+1.54%) |
Dec 21, 2018 | 12.74 | 13.06 | 12.25 | 12.35 | 166,900 | -0.40(-3.14%) |
Dec 20, 2018 | 13.09 | 13.13 | 12.49 | 12.75 | 243,484 | -0.33(-2.52%) |
Dec 19, 2018 | 13.76 | 13.76 | 13.04 | 13.08 | 48,002 | -0.63(-4.60%) |
Dec 18, 2018 | 13.84 | 14.12 | 13.71 | 13.71 | 82,862 | -0.01(-0.07%) |
Dec 17, 2018 | 13.93 | 14.15 | 13.63 | 13.72 | 108,319 | -0.21(-1.51%) |
Dec 14, 2018 | 14.27 | 14.51 | 13.78 | 13.93 | 66,800 | -0.43(-2.99%) |
Dec 13, 2018 | 14.89 | 16.14 | 14.13 | 14.36 | 93,351 | -0.49(-3.30%) |
Dec 12, 2018 | 15.00 | 15.25 | 14.80 | 14.85 | 110,362 | +0.01(+0.07%) |
Dec 11, 2018 | 15.00 | 15.11 | 14.72 | 14.84 | 51,185 | -0.05(-0.34%) |
Dec 10, 2018 | 14.99 | 15.06 | 14.59 | 14.89 | 71,919 | -0.09(-0.60%) |
Dec 07, 2018 | 14.93 | 15.20 | 14.82 | 14.98 | 116,400 | -0.03(-0.20%) |
Dec 06, 2018 | 14.95 | 15.20 | 14.90 | 15.01 | 158,745 | +0.00(+0.00%) |
Dec 04, 2018 | 15.06 | 15.29 | 14.95 | 15.01 | 124,500 | -0.06(-0.40%) |
Dec 03, 2018 | 15.19 | 15.48 | 15.01 | 15.07 | 66,522 | +0.01(+0.07%) |
Nov 30, 2018 | 15.17 | 15.33 | 14.99 | 15.06 | 114,900 | -0.10(-0.66%) |
Nov 29, 2018 | 15.34 | 15.81 | 14.72 | 15.16 | 245,875 | -0.29(-1.88%) |
Nov 28, 2018 | 15.00 | 15.47 | 14.68 | 15.45 | 91,911 | +0.44(+2.93%) |
Nov 27, 2018 | 15.00 | 15.14 | 13.42 | 15.01 | 163,570 | +0.04(+0.27%) |
Nov 26, 2018 | 15.32 | 15.32 | 14.93 | 14.97 | 102,970 | -0.30(-1.96%) |
Nov 23, 2018 | 15.01 | 15.45 | 14.88 | 15.27 | 38,000 | +0.18(+1.19%) |
Nov 21, 2018 | 15.09 | 15.09 | 15.09 | 0 | -0.31(-2.01%) | |
Nov 20, 2018 | 15.70 | 15.96 | 15.32 | 15.40 | 119,300 | -0.44(-2.78%) |
Nov 19, 2018 | 15.88 | 16.01 | 15.41 | 15.84 | 131,391 | -0.05(-0.31%) |
Nov 16, 2018 | 14.95 | 15.90 | 14.94 | 15.89 | 99,600 | +0.81(+5.37%) |
Nov 15, 2018 | 14.91 | 15.23 | 14.65 | 15.08 | 134,654 | +0.15(+1.00%) |
Nov 14, 2018 | 15.40 | 15.45 | 14.72 | 14.93 | 106,919 | -0.31(-2.03%) |
Nov 13, 2018 | 15.90 | 15.98 | 15.17 | 15.24 | 92,700 | -0.53(-3.36%) |
Nov 12, 2018 | 15.96 | 16.05 | 15.62 | 15.77 | 168,504 | -0.04(-0.25%) |
Nov 09, 2018 | 15.00 | 16.40 | 15.00 | 15.81 | 113,900 | +0.05(+0.32%) |
Nov 08, 2018 | 15.47 | 15.89 | 15.10 | 15.76 | 124,167 | +0.21(+1.35%) |
Nov 07, 2018 | 15.31 | 15.58 | 15.22 | 15.55 | 45,984 | +0.30(+1.97%) |
Nov 06, 2018 | 15.47 | 15.61 | 15.08 | 15.25 | 60,731 | -0.21(-1.36%) |
Nov 05, 2018 | 15.89 | 16.19 | 15.42 | 15.46 | 35,749 | -0.38(-2.40%) |
Nov 02, 2018 | 15.59 | 16.12 | 15.48 | 15.84 | 66,100 | +0.24(+1.54%) |