Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.85 | 14.96 | 14.74 | 14.83 | 3,121,063 | -0.02(-0.12%) |
Jan 30, 2019 | 14.71 | 14.93 | 14.71 | 14.84 | 2,435,044 | +0.20(+1.34%) |
Jan 29, 2019 | 14.96 | 15.00 | 14.60 | 14.65 | 3,454,821 | -0.27(-1.78%) |
Jan 28, 2019 | 14.57 | 14.99 | 14.55 | 14.91 | 6,821,775 | +0.27(+1.81%) |
Jan 25, 2019 | 14.89 | 15.02 | 14.58 | 14.65 | 7,183,921 | -0.22(-1.50%) |
Jan 24, 2019 | 14.65 | 14.89 | 14.62 | 14.87 | 3,599,176 | +0.27(+1.82%) |
Jan 23, 2019 | 14.38 | 14.72 | 13.96 | 14.60 | 3,807,187 | +0.30(+2.09%) |
Jan 22, 2019 | 14.04 | 14.32 | 13.95 | 14.30 | 4,512,461 | +0.24(+1.70%) |
Jan 18, 2019 | 14.06 | 14.06 | 13.84 | 14.06 | 3,170,710 | +0.11(+0.80%) |
Jan 17, 2019 | 14.02 | 14.16 | 13.85 | 13.95 | 3,821,962 | -0.11(-0.79%) |
Jan 16, 2019 | 14.05 | 14.15 | 13.97 | 14.06 | 2,379,572 | +0.03(+0.18%) |
Jan 15, 2019 | 14.07 | 14.12 | 13.88 | 14.04 | 2,256,524 | -0.03(-0.18%) |
Jan 14, 2019 | 14.09 | 14.15 | 14.00 | 14.06 | 3,202,824 | -0.08(-0.54%) |
Jan 11, 2019 | 14.01 | 14.15 | 13.85 | 14.14 | 3,621,165 | +0.05(+0.36%) |
Jan 10, 2019 | 13.94 | 14.13 | 13.88 | 14.09 | 2,220,347 | +0.06(+0.43%) |
Jan 09, 2019 | 13.93 | 14.13 | 13.87 | 14.03 | 2,572,812 | +0.07(+0.49%) |
Jan 08, 2019 | 13.95 | 14.01 | 13.74 | 13.96 | 4,604,029 | +0.13(+0.93%) |
Jan 07, 2019 | 13.41 | 13.94 | 13.41 | 13.83 | 3,212,101 | +0.21(+1.57%) |
Jan 04, 2019 | 13.43 | 13.71 | 13.38 | 13.62 | 3,537,055 | +0.30(+2.25%) |
Jan 03, 2019 | 13.33 | 13.50 | 13.26 | 13.32 | 2,656,380 | -0.07(-0.51%) |
Jan 02, 2019 | 13.24 | 13.41 | 13.12 | 13.39 | 2,517,567 | +0.03(+0.19%) |
Dec 31, 2018 | 13.41 | 13.41 | 13.19 | 13.36 | 3,637,169 | -0.02(-0.13%) |
Dec 28, 2018 | 13.34 | 13.53 | 13.24 | 13.38 | 2,941,277 | +0.14(+1.03%) |
Dec 27, 2018 | 13.14 | 13.27 | 12.87 | 13.24 | 3,428,090 | -0.05(-0.39%) |
Dec 26, 2018 | 12.90 | 13.31 | 12.81 | 13.29 | 2,247,892 | +0.45(+3.53%) |
Dec 24, 2018 | 13.33 | 13.43 | 12.82 | 12.84 | 2,750,394 | -0.59(-4.40%) |
Dec 21, 2018 | 13.80 | 13.88 | 13.35 | 13.43 | 7,724,795 | -0.13(-0.95%) |
Dec 20, 2018 | 13.94 | 13.94 | 13.39 | 13.56 | 3,352,435 | -0.45(-3.24%) |
Dec 19, 2018 | 14.11 | 14.31 | 13.94 | 14.01 | 6,537,430 | -0.12(-0.85%) |
Dec 18, 2018 | 14.16 | 14.29 | 14.00 | 14.13 | 5,400,205 | +0.09(+0.67%) |
Dec 17, 2018 | 14.30 | 14.41 | 13.96 | 14.04 | 5,393,060 | -0.27(-1.85%) |
Dec 14, 2018 | 14.58 | 14.60 | 14.18 | 14.30 | 5,712,348 | -0.33(-2.22%) |
Dec 13, 2018 | 14.63 | 14.72 | 14.51 | 14.63 | 3,486,950 | +0.05(+0.35%) |
Dec 12, 2018 | 14.58 | 14.69 | 14.42 | 14.58 | 8,188,405 | +0.04(+0.29%) |
Dec 11, 2018 | 14.82 | 14.84 | 14.41 | 14.54 | 3,415,423 | -0.15(-1.05%) |
Dec 10, 2018 | 14.70 | 14.92 | 14.42 | 14.69 | 7,377,685 | +0.04(+0.29%) |
Dec 07, 2018 | 15.06 | 15.17 | 14.60 | 14.65 | 8,338,447 | -0.39(-2.62%) |
Dec 06, 2018 | 14.80 | 15.13 | 14.71 | 15.04 | 4,672,979 | +0.10(+0.69%) |
Dec 04, 2018 | 15.37 | 15.43 | 14.92 | 14.94 | 3,277,833 | -0.40(-2.62%) |
Dec 03, 2018 | 15.49 | 15.55 | 15.18 | 15.34 | 3,669,742 | -0.01(-0.06%) |
Nov 30, 2018 | 15.39 | 15.53 | 15.29 | 15.35 | 3,629,109 | -0.04(-0.25%) |
Nov 29, 2018 | 15.26 | 15.56 | 15.15 | 15.39 | 4,470,643 | +0.15(+1.01%) |
Nov 28, 2018 | 14.99 | 15.41 | 14.95 | 15.23 | 5,646,937 | +0.29(+1.94%) |
Nov 27, 2018 | 15.10 | 15.25 | 14.93 | 14.94 | 3,567,199 | -0.20(-1.35%) |
Nov 26, 2018 | 15.28 | 15.40 | 15.07 | 15.15 | 2,865,066 | +0.03(+0.17%) |
Nov 23, 2018 | 15.07 | 15.21 | 14.91 | 15.12 | 1,355,174 | +0.04(+0.28%) |
Nov 21, 2018 | 15.08 | 15.08 | 15.08 | 0 | -0.05(-0.34%) | |
Nov 20, 2018 | 15.12 | 15.28 | 14.82 | 15.13 | 4,887,659 | -0.15(-1.00%) |
Nov 19, 2018 | 15.14 | 15.35 | 15.03 | 15.28 | 9,848,702 | +0.13(+0.84%) |
Nov 16, 2018 | 14.83 | 15.18 | 14.82 | 15.16 | 3,209,530 | +0.26(+1.72%) |
Nov 15, 2018 | 14.87 | 14.99 | 14.57 | 14.90 | 4,772,183 | +0.03(+0.17%) |
Nov 14, 2018 | 15.16 | 15.16 | 14.81 | 14.88 | 6,319,981 | -0.26(-1.69%) |
Nov 13, 2018 | 14.80 | 15.20 | 14.80 | 15.13 | 4,821,046 | +0.37(+2.54%) |
Nov 12, 2018 | 14.83 | 15.12 | 14.65 | 14.76 | 6,411,586 | -0.09(-0.57%) |
Nov 09, 2018 | 14.31 | 15.01 | 14.31 | 14.84 | 7,023,877 | +0.49(+3.44%) |
Nov 08, 2018 | 14.10 | 14.70 | 14.03 | 14.35 | 8,069,492 | +0.18(+1.26%) |
Nov 07, 2018 | 13.18 | 14.36 | 13.11 | 14.17 | 18,579,914 | -0.38(-2.63%) |
Nov 06, 2018 | 14.55 | 14.78 | 14.51 | 14.55 | 6,521,478 | +0.03(+0.23%) |
Nov 05, 2018 | 14.52 | 14.74 | 14.35 | 14.52 | 7,373,511 | +0.03(+0.24%) |
Nov 02, 2018 | 14.77 | 14.85 | 14.05 | 14.48 | 10,436,225 | -0.15(-1.05%) |