Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.20 | 15.93 | 15.20 | 15.76 | 428,244 | +0.53(+3.51%) |
Jan 30, 2019 | 14.99 | 15.24 | 14.93 | 15.23 | 116,292 | +0.28(+1.85%) |
Jan 29, 2019 | 14.91 | 15.01 | 14.81 | 14.95 | 194,108 | +0.11(+0.73%) |
Jan 28, 2019 | 14.75 | 14.86 | 14.59 | 14.84 | 176,264 | +0.01(+0.07%) |
Jan 25, 2019 | 14.73 | 15.00 | 14.73 | 14.83 | 151,510 | +0.09(+0.60%) |
Jan 24, 2019 | 14.44 | 14.81 | 14.43 | 14.74 | 230,053 | +0.33(+2.26%) |
Jan 23, 2019 | 14.69 | 14.81 | 14.25 | 14.42 | 243,429 | -0.27(-1.82%) |
Jan 22, 2019 | 14.61 | 14.89 | 14.32 | 14.68 | 608,378 | -0.03(-0.20%) |
Jan 18, 2019 | 14.90 | 15.13 | 14.63 | 14.71 | 216,703 | -0.20(-1.33%) |
Jan 17, 2019 | 14.64 | 14.99 | 14.64 | 14.91 | 396,537 | +0.23(+1.55%) |
Jan 16, 2019 | 14.57 | 14.86 | 14.54 | 14.68 | 203,478 | +0.11(+0.75%) |
Jan 15, 2019 | 14.34 | 14.66 | 14.30 | 14.57 | 217,901 | +0.27(+1.87%) |
Jan 14, 2019 | 14.23 | 14.38 | 14.19 | 14.31 | 104,952 | -0.03(-0.21%) |
Jan 11, 2019 | 13.94 | 14.36 | 13.74 | 14.34 | 258,144 | +0.29(+2.04%) |
Jan 10, 2019 | 13.70 | 14.07 | 13.70 | 14.05 | 106,827 | +0.22(+1.57%) |
Jan 09, 2019 | 13.75 | 13.99 | 13.62 | 13.83 | 86,857 | +0.13(+0.94%) |
Jan 08, 2019 | 13.73 | 13.88 | 13.56 | 13.70 | 311,502 | +0.09(+0.65%) |
Jan 07, 2019 | 13.15 | 13.63 | 13.15 | 13.61 | 198,213 | +0.39(+2.92%) |
Jan 04, 2019 | 13.05 | 13.39 | 12.76 | 13.23 | 209,426 | +0.37(+2.85%) |
Jan 03, 2019 | 12.99 | 13.10 | 12.53 | 12.86 | 240,372 | -0.24(-1.81%) |
Jan 02, 2019 | 12.71 | 13.38 | 12.71 | 13.10 | 354,905 | +0.19(+1.46%) |
Dec 31, 2018 | 12.96 | 12.96 | 12.70 | 12.91 | 323,944 | +0.07(+0.54%) |
Dec 28, 2018 | 12.94 | 13.11 | 12.80 | 12.84 | 262,996 | -0.08(-0.61%) |
Dec 27, 2018 | 12.77 | 12.99 | 12.65 | 12.92 | 170,053 | -0.05(-0.38%) |
Dec 26, 2018 | 12.39 | 12.98 | 11.91 | 12.97 | 281,630 | +0.67(+5.47%) |
Dec 24, 2018 | 12.59 | 12.59 | 12.14 | 12.30 | 96,930 | -0.32(-2.51%) |
Dec 21, 2018 | 12.97 | 13.09 | 12.58 | 12.61 | 829,992 | -0.34(-2.59%) |
Dec 20, 2018 | 13.22 | 13.36 | 12.65 | 12.95 | 135,529 | -0.30(-2.23%) |
Dec 19, 2018 | 13.37 | 13.78 | 13.18 | 13.25 | 160,654 | -0.12(-0.89%) |
Dec 18, 2018 | 13.19 | 13.42 | 13.18 | 13.36 | 141,758 | +0.36(+2.73%) |
Dec 17, 2018 | 13.37 | 13.60 | 12.92 | 13.01 | 188,774 | -0.39(-2.94%) |
Dec 14, 2018 | 13.77 | 13.87 | 13.34 | 13.40 | 149,552 | -0.46(-3.34%) |
Dec 13, 2018 | 13.89 | 14.00 | 13.73 | 13.87 | 164,883 | +0.06(+0.43%) |
Dec 12, 2018 | 13.68 | 13.92 | 13.66 | 13.81 | 165,417 | +0.21(+1.52%) |
Dec 11, 2018 | 13.78 | 13.81 | 13.40 | 13.60 | 103,499 | +0.03(+0.22%) |
Dec 10, 2018 | 13.63 | 13.76 | 13.42 | 13.57 | 124,226 | -0.02(-0.15%) |
Dec 07, 2018 | 13.73 | 13.97 | 13.51 | 13.59 | 124,813 | -0.15(-1.08%) |
Dec 06, 2018 | 13.49 | 13.81 | 13.41 | 13.74 | 223,180 | +0.03(+0.22%) |
Dec 04, 2018 | 14.16 | 14.34 | 13.68 | 13.71 | 183,721 | -0.29(-2.04%) |
Dec 03, 2018 | 14.14 | 14.30 | 13.85 | 14.00 | 244,228 | +0.11(+0.78%) |
Nov 30, 2018 | 13.79 | 14.02 | 13.60 | 13.89 | 292,109 | +0.16(+1.15%) |
Nov 29, 2018 | 13.73 | 13.95 | 13.61 | 13.73 | 114,125 | -0.08(-0.57%) |
Nov 28, 2018 | 13.52 | 13.90 | 13.35 | 13.81 | 124,018 | +0.34(+2.49%) |
Nov 27, 2018 | 13.47 | 13.83 | 12.99 | 13.47 | 86,331 | -0.16(-1.16%) |
Nov 26, 2018 | 13.31 | 13.67 | 13.06 | 13.63 | 104,275 | +0.41(+3.13%) |
Nov 23, 2018 | 13.06 | 13.44 | 13.06 | 13.22 | 67,324 | -0.04(-0.30%) |
Nov 21, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.27(+2.05%) | |
Nov 20, 2018 | 13.29 | 13.29 | 12.83 | 12.99 | 173,827 | -0.47(-3.52%) |
Nov 19, 2018 | 13.83 | 14.00 | 13.40 | 13.46 | 159,376 | -0.50(-3.60%) |
Nov 16, 2018 | 13.12 | 14.03 | 13.12 | 13.97 | 307,622 | +0.72(+5.43%) |
Nov 15, 2018 | 13.00 | 13.31 | 12.83 | 13.25 | 130,950 | +0.12(+0.90%) |
Nov 14, 2018 | 13.02 | 13.28 | 12.74 | 13.13 | 189,208 | +0.21(+1.60%) |
Nov 13, 2018 | 13.28 | 13.48 | 12.90 | 12.92 | 150,665 | -0.32(-2.38%) |
Nov 12, 2018 | 13.24 | 13.40 | 12.94 | 13.24 | 172,415 | -0.03(-0.22%) |
Nov 09, 2018 | 12.89 | 13.32 | 12.68 | 13.27 | 166,992 | +0.30(+2.28%) |
Nov 08, 2018 | 13.54 | 14.06 | 12.83 | 12.97 | 263,942 | -0.97(-6.94%) |
Nov 07, 2018 | 13.42 | 13.96 | 13.34 | 13.94 | 150,808 | +0.53(+3.97%) |
Nov 06, 2018 | 13.37 | 13.54 | 13.30 | 13.40 | 89,867 | -0.02(-0.15%) |
Nov 05, 2018 | 13.36 | 13.50 | 13.15 | 13.42 | 123,561 | +0.05(+0.37%) |
Nov 02, 2018 | 13.13 | 13.45 | 13.02 | 13.37 | 104,737 | +0.25(+1.88%) |