Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.00 | 16.34 | 15.96 | 16.34 | 165,943 | +0.36(+2.27%) |
Jan 30, 2019 | 15.64 | 15.97 | 15.60 | 15.97 | 143,674 | +0.38(+2.45%) |
Jan 29, 2019 | 15.76 | 15.81 | 15.59 | 15.59 | 123,948 | +0.01(+0.06%) |
Jan 28, 2019 | 15.63 | 15.63 | 15.47 | 15.58 | 165,839 | -0.25(-1.59%) |
Jan 25, 2019 | 15.74 | 15.90 | 15.68 | 15.83 | 239,035 | +0.49(+3.22%) |
Jan 24, 2019 | 15.12 | 15.34 | 15.12 | 15.34 | 151,228 | +0.27(+1.79%) |
Jan 23, 2019 | 15.00 | 15.12 | 14.96 | 15.07 | 142,106 | +0.27(+1.82%) |
Jan 22, 2019 | 14.99 | 15.00 | 14.75 | 14.80 | 277,466 | -0.63(-4.10%) |
Jan 18, 2019 | 15.49 | 15.53 | 15.37 | 15.43 | 522,441 | +0.20(+1.34%) |
Jan 17, 2019 | 14.81 | 15.30 | 14.81 | 15.23 | 219,253 | +0.02(+0.12%) |
Jan 16, 2019 | 15.08 | 15.29 | 15.01 | 15.21 | 301,674 | +0.22(+1.49%) |
Jan 15, 2019 | 14.89 | 14.99 | 14.81 | 14.99 | 215,347 | +0.57(+3.94%) |
Jan 14, 2019 | 14.36 | 14.49 | 14.30 | 14.42 | 189,850 | -0.28(-1.90%) |
Jan 11, 2019 | 14.63 | 14.75 | 14.52 | 14.70 | 157,065 | +0.14(+0.96%) |
Jan 10, 2019 | 14.33 | 14.58 | 14.33 | 14.56 | 280,823 | +0.06(+0.39%) |
Jan 09, 2019 | 14.33 | 14.58 | 14.31 | 14.50 | 373,058 | +0.47(+3.38%) |
Jan 08, 2019 | 14.02 | 14.08 | 13.89 | 14.03 | 239,544 | +0.00(+0.00%) |
Jan 07, 2019 | 14.02 | 14.08 | 13.79 | 14.03 | 296,554 | -0.07(-0.46%) |
Jan 04, 2019 | 13.66 | 14.12 | 13.66 | 14.09 | 493,756 | +1.15(+8.92%) |
Jan 03, 2019 | 13.11 | 13.13 | 12.94 | 12.94 | 232,317 | -0.28(-2.11%) |
Jan 02, 2019 | 13.10 | 13.24 | 13.04 | 13.22 | 276,181 | -0.22(-1.66%) |
Dec 31, 2018 | 13.75 | 13.75 | 13.40 | 13.44 | 210,996 | -0.04(-0.28%) |
Dec 28, 2018 | 13.50 | 13.57 | 13.33 | 13.48 | 254,076 | +0.17(+1.26%) |
Dec 27, 2018 | 13.05 | 13.34 | 13.04 | 13.31 | 233,856 | -0.26(-1.93%) |
Dec 26, 2018 | 13.33 | 13.57 | 13.19 | 13.57 | 387,947 | +0.29(+2.16%) |
Dec 24, 2018 | 13.42 | 13.44 | 13.22 | 13.29 | 208,172 | +0.15(+1.13%) |
Dec 21, 2018 | 13.55 | 13.55 | 13.13 | 13.14 | 518,704 | -0.68(-4.90%) |
Dec 20, 2018 | 13.84 | 13.98 | 13.70 | 13.81 | 264,485 | -0.03(-0.20%) |
Dec 19, 2018 | 14.36 | 14.41 | 13.70 | 13.84 | 439,091 | -0.67(-4.60%) |
Dec 18, 2018 | 14.51 | 14.62 | 14.41 | 14.51 | 211,500 | +0.10(+0.71%) |
Dec 17, 2018 | 14.54 | 14.64 | 14.33 | 14.41 | 281,373 | -0.40(-2.69%) |
Dec 14, 2018 | 14.83 | 14.90 | 14.68 | 14.81 | 222,517 | -0.49(-3.21%) |
Dec 13, 2018 | 15.27 | 15.36 | 15.17 | 15.30 | 229,510 | +0.32(+2.17%) |
Dec 12, 2018 | 14.96 | 15.16 | 14.95 | 14.97 | 281,036 | +0.15(+1.00%) |
Dec 11, 2018 | 14.94 | 14.94 | 14.60 | 14.82 | 207,572 | +0.31(+2.11%) |
Dec 10, 2018 | 14.48 | 14.61 | 14.23 | 14.52 | 336,714 | -0.19(-1.32%) |
Dec 07, 2018 | 15.16 | 15.16 | 14.57 | 14.71 | 284,429 | -0.41(-2.70%) |
Dec 06, 2018 | 14.79 | 15.13 | 14.65 | 15.12 | 382,639 | -0.41(-2.63%) |
Dec 04, 2018 | 16.03 | 16.16 | 15.47 | 15.53 | 717,816 | -0.41(-2.56%) |
Dec 03, 2018 | 15.89 | 15.98 | 15.84 | 15.94 | 667,199 | +1.01(+6.77%) |
Nov 30, 2018 | 14.65 | 14.96 | 14.52 | 14.93 | 291,872 | +0.45(+3.07%) |
Nov 29, 2018 | 14.39 | 14.63 | 14.30 | 14.48 | 339,237 | -0.57(-3.76%) |
Nov 28, 2018 | 14.68 | 15.06 | 14.53 | 15.05 | 388,274 | +0.67(+4.64%) |
Nov 27, 2018 | 14.30 | 14.39 | 14.15 | 14.38 | 217,318 | -0.11(-0.77%) |
Nov 26, 2018 | 14.56 | 14.57 | 14.40 | 14.49 | 300,667 | +0.09(+0.64%) |
Nov 23, 2018 | 14.37 | 14.54 | 14.37 | 14.40 | 316,680 | -0.94(-6.11%) |
Nov 21, 2018 | 15.33 | 15.33 | 15.33 | 0 | +0.57(+3.89%) | |
Nov 20, 2018 | 14.91 | 15.01 | 14.67 | 14.76 | 361,640 | -0.90(-5.74%) |
Nov 19, 2018 | 15.97 | 15.99 | 15.58 | 15.66 | 286,172 | -0.32(-2.03%) |
Nov 16, 2018 | 15.68 | 16.05 | 15.59 | 15.98 | 441,907 | +0.25(+1.59%) |
Nov 15, 2018 | 15.31 | 15.93 | 15.23 | 15.73 | 413,604 | +0.79(+5.27%) |
Nov 14, 2018 | 15.07 | 15.23 | 14.84 | 14.95 | 303,252 | -0.45(-2.89%) |
Nov 13, 2018 | 15.27 | 15.58 | 15.14 | 15.39 | 404,551 | +0.84(+5.80%) |
Nov 12, 2018 | 14.75 | 14.75 | 14.48 | 14.55 | 304,548 | +0.13(+0.90%) |
Nov 09, 2018 | 14.46 | 14.53 | 14.21 | 14.42 | 353,137 | -0.47(-3.18%) |
Nov 08, 2018 | 15.26 | 15.27 | 14.86 | 14.89 | 444,130 | -0.88(-5.59%) |
Nov 07, 2018 | 15.60 | 15.78 | 15.42 | 15.77 | 400,350 | +0.27(+1.73%) |
Nov 06, 2018 | 15.62 | 15.62 | 15.40 | 15.50 | 260,163 | -0.17(-1.07%) |
Nov 05, 2018 | 15.71 | 15.87 | 15.58 | 15.67 | 287,782 | -0.26(-1.63%) |
Nov 02, 2018 | 16.39 | 16.50 | 15.64 | 15.93 | 740,143 | +0.06(+0.35%) |