Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.84 | 15.12 | 14.84 | 14.93 | 62,033 | +0.10(+0.67%) |
Jan 30, 2019 | 14.83 | 15.24 | 14.64 | 14.83 | 106,732 | +0.19(+1.30%) |
Jan 29, 2019 | 14.53 | 14.80 | 14.53 | 14.64 | 48,110 | +0.01(+0.07%) |
Jan 28, 2019 | 14.70 | 14.85 | 14.60 | 14.63 | 45,828 | -0.08(-0.54%) |
Jan 25, 2019 | 14.86 | 15.17 | 14.69 | 14.71 | 36,200 | -0.03(-0.20%) |
Jan 24, 2019 | 14.67 | 14.75 | 14.56 | 14.74 | 44,713 | +0.09(+0.61%) |
Jan 23, 2019 | 14.48 | 14.92 | 14.48 | 14.65 | 65,010 | +0.24(+1.67%) |
Jan 22, 2019 | 15.18 | 15.24 | 14.31 | 14.41 | 131,862 | -0.81(-5.32%) |
Jan 18, 2019 | 15.10 | 15.25 | 14.92 | 15.22 | 254,400 | +0.19(+1.26%) |
Jan 17, 2019 | 14.91 | 15.06 | 14.90 | 15.03 | 61,598 | +0.13(+0.87%) |
Jan 16, 2019 | 15.17 | 15.35 | 14.76 | 14.90 | 174,225 | -0.19(-1.26%) |
Jan 15, 2019 | 15.03 | 15.24 | 14.82 | 15.09 | 62,842 | +0.14(+0.94%) |
Jan 14, 2019 | 15.17 | 15.31 | 14.89 | 14.95 | 85,504 | -0.30(-1.97%) |
Jan 11, 2019 | 15.00 | 15.35 | 15.00 | 15.25 | 105,400 | +0.20(+1.33%) |
Jan 10, 2019 | 15.00 | 15.24 | 14.84 | 15.05 | 84,628 | -0.06(-0.40%) |
Jan 09, 2019 | 15.17 | 15.17 | 14.84 | 15.11 | 96,774 | +0.04(+0.27%) |
Jan 08, 2019 | 15.15 | 15.22 | 14.95 | 15.07 | 83,097 | +0.12(+0.80%) |
Jan 07, 2019 | 14.58 | 15.00 | 14.58 | 14.95 | 90,334 | +0.41(+2.82%) |
Jan 04, 2019 | 13.90 | 14.56 | 13.85 | 14.54 | 178,100 | +0.93(+6.83%) |
Jan 03, 2019 | 13.99 | 14.05 | 13.57 | 13.61 | 83,412 | -0.46(-3.27%) |
Jan 02, 2019 | 13.87 | 14.08 | 13.74 | 14.07 | 72,281 | -0.03(-0.21%) |
Dec 31, 2018 | 14.18 | 14.23 | 13.85 | 14.10 | 106,600 | +0.04(+0.28%) |
Dec 28, 2018 | 14.12 | 14.18 | 13.74 | 14.06 | 89,500 | -0.01(-0.07%) |
Dec 27, 2018 | 14.00 | 14.10 | 13.53 | 14.07 | 116,939 | -0.13(-0.92%) |
Dec 26, 2018 | 13.40 | 14.20 | 13.30 | 14.20 | 75,376 | +0.83(+6.21%) |
Dec 24, 2018 | 13.56 | 13.78 | 13.30 | 13.37 | 103,300 | -0.31(-2.27%) |
Dec 21, 2018 | 14.27 | 14.41 | 13.59 | 13.68 | 251,300 | -0.57(-4.00%) |
Dec 20, 2018 | 14.68 | 14.68 | 14.07 | 14.25 | 158,686 | -0.33(-2.26%) |
Dec 19, 2018 | 14.80 | 15.26 | 14.46 | 14.58 | 151,092 | -0.11(-0.75%) |
Dec 18, 2018 | 14.75 | 14.86 | 14.55 | 14.69 | 100,083 | -0.02(-0.14%) |
Dec 17, 2018 | 15.22 | 15.22 | 14.63 | 14.71 | 79,727 | -0.54(-3.54%) |
Dec 14, 2018 | 15.02 | 15.36 | 15.01 | 15.25 | 94,900 | -0.01(-0.07%) |
Dec 13, 2018 | 15.47 | 15.47 | 15.12 | 15.26 | 75,904 | -0.17(-1.10%) |
Dec 12, 2018 | 15.07 | 15.49 | 14.80 | 15.43 | 152,511 | +0.71(+4.82%) |
Dec 11, 2018 | 14.86 | 14.86 | 14.54 | 14.72 | 41,089 | +0.00(+0.00%) |
Dec 10, 2018 | 14.61 | 14.88 | 14.45 | 14.72 | 75,053 | +0.04(+0.27%) |
Dec 07, 2018 | 15.25 | 15.31 | 14.54 | 14.68 | 82,400 | -0.55(-3.61%) |
Dec 06, 2018 | 14.82 | 15.24 | 14.65 | 15.23 | 106,123 | +0.28(+1.87%) |
Dec 04, 2018 | 15.40 | 15.52 | 14.92 | 14.95 | 135,800 | -0.46(-2.99%) |
Dec 03, 2018 | 15.77 | 15.78 | 15.18 | 15.41 | 108,275 | -0.31(-1.97%) |
Nov 30, 2018 | 15.81 | 16.06 | 15.68 | 15.72 | 156,700 | -0.09(-0.57%) |
Nov 29, 2018 | 15.75 | 16.00 | 15.65 | 15.81 | 151,284 | +0.06(+0.38%) |
Nov 28, 2018 | 14.84 | 15.81 | 14.80 | 15.75 | 235,726 | +1.02(+6.92%) |
Nov 27, 2018 | 14.55 | 14.95 | 14.55 | 14.73 | 84,426 | +0.13(+0.89%) |
Nov 26, 2018 | 14.15 | 14.67 | 14.15 | 14.60 | 84,108 | +0.49(+3.47%) |
Nov 23, 2018 | 14.00 | 14.24 | 14.00 | 14.11 | 35,100 | +0.11(+0.79%) |
Nov 21, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.32(+2.34%) | |
Nov 20, 2018 | 14.27 | 14.31 | 13.65 | 13.68 | 127,098 | -0.69(-4.80%) |
Nov 19, 2018 | 14.80 | 14.84 | 14.34 | 14.37 | 151,341 | -0.46(-3.10%) |
Nov 16, 2018 | 14.74 | 14.85 | 14.47 | 14.83 | 142,200 | +0.08(+0.54%) |
Nov 15, 2018 | 14.60 | 14.84 | 14.26 | 14.75 | 104,767 | +0.23(+1.58%) |
Nov 14, 2018 | 14.42 | 14.70 | 14.18 | 14.52 | 126,204 | +0.22(+1.54%) |
Nov 13, 2018 | 14.37 | 14.50 | 14.14 | 14.30 | 63,827 | -0.06(-0.42%) |
Nov 12, 2018 | 14.88 | 14.88 | 14.33 | 14.36 | 78,229 | -0.57(-3.82%) |
Nov 09, 2018 | 15.24 | 15.31 | 14.74 | 14.93 | 85,800 | -0.31(-2.03%) |
Nov 08, 2018 | 15.55 | 15.55 | 15.15 | 15.24 | 72,987 | -0.26(-1.68%) |
Nov 07, 2018 | 15.25 | 15.70 | 15.25 | 15.50 | 250,142 | +0.19(+1.24%) |
Nov 06, 2018 | 15.30 | 15.35 | 14.83 | 15.31 | 162,694 | -0.09(-0.58%) |
Nov 05, 2018 | 15.60 | 15.75 | 15.29 | 15.40 | 159,718 | -0.27(-1.72%) |
Nov 02, 2018 | 15.80 | 16.24 | 15.57 | 15.67 | 199,400 | -0.13(-0.82%) |