Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.87 | 15.19 | 14.80 | 14.89 | 741,516 | +0.07(+0.47%) |
Jan 30, 2019 | 14.64 | 14.98 | 14.48 | 14.82 | 732,433 | +0.34(+2.35%) |
Jan 29, 2019 | 14.67 | 14.79 | 14.41 | 14.48 | 791,161 | -0.18(-1.23%) |
Jan 28, 2019 | 14.43 | 14.75 | 14.37 | 14.66 | 630,401 | -0.09(-0.61%) |
Jan 25, 2019 | 14.60 | 14.89 | 14.55 | 14.75 | 910,100 | +0.25(+1.72%) |
Jan 24, 2019 | 14.16 | 14.56 | 14.14 | 14.50 | 778,983 | +0.51(+3.65%) |
Jan 23, 2019 | 13.93 | 14.08 | 13.80 | 13.99 | 316,262 | +0.14(+1.01%) |
Jan 22, 2019 | 14.30 | 14.30 | 13.57 | 13.85 | 803,633 | -0.33(-2.33%) |
Jan 18, 2019 | 14.12 | 14.71 | 14.06 | 14.18 | 776,400 | +0.10(+0.71%) |
Jan 17, 2019 | 14.32 | 14.32 | 13.92 | 14.08 | 737,244 | -0.32(-2.22%) |
Jan 16, 2019 | 14.56 | 14.74 | 14.34 | 14.40 | 549,874 | -0.15(-1.03%) |
Jan 15, 2019 | 14.70 | 14.89 | 14.54 | 14.55 | 713,686 | -0.10(-0.68%) |
Jan 14, 2019 | 14.75 | 14.90 | 14.60 | 14.65 | 261,165 | -0.27(-1.81%) |
Jan 11, 2019 | 14.79 | 15.12 | 14.74 | 14.92 | 415,100 | +0.11(+0.74%) |
Jan 10, 2019 | 14.50 | 14.87 | 14.39 | 14.81 | 319,450 | +0.21(+1.44%) |
Jan 09, 2019 | 14.54 | 14.77 | 14.51 | 14.60 | 508,729 | +0.11(+0.76%) |
Jan 08, 2019 | 14.48 | 14.59 | 14.34 | 14.49 | 517,429 | -0.07(-0.48%) |
Jan 07, 2019 | 14.45 | 14.80 | 14.36 | 14.56 | 511,955 | +0.07(+0.48%) |
Jan 04, 2019 | 14.29 | 14.60 | 14.21 | 14.49 | 254,000 | +0.44(+3.13%) |
Jan 03, 2019 | 14.45 | 14.51 | 13.96 | 14.05 | 361,358 | -0.82(-5.51%) |
Jan 02, 2019 | 14.37 | 14.98 | 14.36 | 14.87 | 431,751 | +0.13(+0.88%) |
Dec 31, 2018 | 15.03 | 15.15 | 14.57 | 14.74 | 403,200 | -0.24(-1.60%) |
Dec 28, 2018 | 14.59 | 15.28 | 14.54 | 14.98 | 980,300 | +0.45(+3.10%) |
Dec 27, 2018 | 14.10 | 14.54 | 14.08 | 14.53 | 549,235 | +0.02(+0.14%) |
Dec 26, 2018 | 13.71 | 14.54 | 13.63 | 14.51 | 844,038 | +0.92(+6.77%) |
Dec 24, 2018 | 13.81 | 14.01 | 13.56 | 13.59 | 499,100 | -0.57(-4.03%) |
Dec 21, 2018 | 14.47 | 14.48 | 13.96 | 14.16 | 561,300 | -0.13(-0.91%) |
Dec 20, 2018 | 14.08 | 14.43 | 14.04 | 14.29 | 565,724 | +0.07(+0.49%) |
Dec 19, 2018 | 14.49 | 14.78 | 14.14 | 14.22 | 2,094,192 | -0.41(-2.80%) |
Dec 18, 2018 | 14.46 | 14.83 | 14.44 | 14.63 | 780,162 | +0.09(+0.62%) |
Dec 17, 2018 | 14.79 | 14.94 | 14.35 | 14.54 | 800,585 | -0.44(-2.94%) |
Dec 14, 2018 | 14.84 | 15.33 | 14.82 | 14.98 | 247,200 | -0.02(-0.13%) |
Dec 13, 2018 | 15.44 | 15.55 | 14.87 | 15.00 | 982,093 | -0.51(-3.29%) |
Dec 12, 2018 | 15.49 | 15.65 | 15.13 | 15.51 | 473,169 | +0.15(+0.98%) |
Dec 11, 2018 | 15.63 | 15.72 | 15.08 | 15.36 | 450,176 | -0.07(-0.45%) |
Dec 10, 2018 | 15.78 | 15.86 | 15.27 | 15.43 | 711,451 | -0.31(-1.97%) |
Dec 07, 2018 | 15.68 | 16.15 | 15.54 | 15.74 | 680,600 | -0.01(-0.06%) |
Dec 06, 2018 | 15.63 | 15.78 | 15.03 | 15.75 | 1,189,874 | -0.18(-1.13%) |
Dec 04, 2018 | 16.37 | 16.37 | 15.56 | 15.93 | 1,082,100 | -0.53(-3.22%) |
Dec 03, 2018 | 16.76 | 17.21 | 16.38 | 16.46 | 1,115,750 | +0.70(+4.44%) |
Nov 30, 2018 | 15.71 | 15.78 | 15.40 | 15.76 | 283,900 | +0.02(+0.13%) |
Nov 29, 2018 | 15.57 | 15.76 | 15.45 | 15.74 | 347,705 | +0.05(+0.32%) |
Nov 28, 2018 | 15.42 | 15.71 | 15.04 | 15.69 | 451,671 | +0.54(+3.56%) |
Nov 27, 2018 | 14.81 | 15.29 | 14.76 | 15.15 | 625,392 | +0.26(+1.75%) |
Nov 26, 2018 | 14.76 | 14.99 | 14.70 | 14.89 | 714,999 | +0.24(+1.64%) |
Nov 23, 2018 | 14.58 | 14.89 | 14.58 | 14.65 | 179,600 | -0.15(-1.01%) |
Nov 21, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.36(+2.49%) | |
Nov 20, 2018 | 14.00 | 14.63 | 13.78 | 14.44 | 611,744 | +0.07(+0.49%) |
Nov 19, 2018 | 14.46 | 14.47 | 14.16 | 14.37 | 620,104 | -0.45(-3.04%) |
Nov 16, 2018 | 14.70 | 15.02 | 14.63 | 14.82 | 467,300 | -0.20(-1.33%) |
Nov 15, 2018 | 14.82 | 15.05 | 14.77 | 15.02 | 709,193 | +0.23(+1.56%) |
Nov 14, 2018 | 14.95 | 15.21 | 14.58 | 14.79 | 686,778 | -0.16(-1.07%) |
Nov 13, 2018 | 14.32 | 15.05 | 14.31 | 14.95 | 1,565,682 | +0.62(+4.33%) |
Nov 12, 2018 | 15.23 | 15.23 | 14.23 | 14.33 | 1,618,410 | -0.97(-6.34%) |
Nov 09, 2018 | 15.30 | 15.34 | 14.95 | 15.30 | 258,800 | -0.18(-1.16%) |
Nov 08, 2018 | 15.81 | 15.86 | 15.42 | 15.48 | 294,258 | -0.32(-2.03%) |
Nov 07, 2018 | 15.70 | 15.93 | 15.45 | 15.80 | 342,832 | +0.19(+1.22%) |
Nov 06, 2018 | 15.61 | 15.89 | 15.45 | 15.61 | 432,372 | -0.18(-1.14%) |
Nov 05, 2018 | 16.20 | 16.20 | 15.56 | 15.79 | 483,706 | -0.60(-3.66%) |
Nov 02, 2018 | 16.43 | 16.45 | 15.88 | 16.39 | 593,800 | -0.06(-0.36%) |