Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.46 | 15.75 | 15.44 | 15.70 | 204,289 | +0.30(+1.96%) |
Jan 30, 2019 | 14.99 | 15.41 | 14.95 | 15.40 | 150,376 | +0.45(+3.00%) |
Jan 29, 2019 | 14.98 | 15.06 | 14.95 | 14.95 | 115,873 | +0.01(+0.04%) |
Jan 28, 2019 | 14.89 | 14.99 | 14.83 | 14.94 | 111,519 | -0.09(-0.62%) |
Jan 25, 2019 | 15.16 | 15.20 | 14.97 | 15.04 | 164,175 | -0.13(-0.84%) |
Jan 24, 2019 | 15.27 | 15.28 | 15.12 | 15.16 | 155,172 | -0.08(-0.53%) |
Jan 23, 2019 | 15.24 | 15.33 | 15.12 | 15.24 | 183,720 | +0.03(+0.22%) |
Jan 22, 2019 | 15.24 | 15.28 | 15.11 | 15.21 | 108,501 | -0.01(-0.09%) |
Jan 18, 2019 | 15.08 | 15.34 | 15.08 | 15.22 | 201,487 | +0.17(+1.11%) |
Jan 17, 2019 | 14.95 | 15.11 | 14.90 | 15.06 | 100,413 | +0.11(+0.76%) |
Jan 16, 2019 | 14.85 | 14.99 | 14.80 | 14.94 | 97,078 | +0.09(+0.63%) |
Jan 15, 2019 | 14.59 | 14.91 | 14.59 | 14.85 | 62,810 | +0.25(+1.74%) |
Jan 14, 2019 | 14.70 | 14.70 | 14.55 | 14.59 | 97,646 | -0.16(-1.09%) |
Jan 11, 2019 | 14.79 | 14.82 | 14.67 | 14.75 | 109,997 | -0.02(-0.14%) |
Jan 10, 2019 | 14.78 | 14.81 | 14.62 | 14.77 | 216,379 | +0.03(+0.18%) |
Jan 09, 2019 | 14.82 | 15.16 | 14.71 | 14.75 | 223,525 | -0.11(-0.77%) |
Jan 08, 2019 | 14.69 | 14.93 | 14.55 | 14.86 | 250,413 | +0.33(+2.26%) |
Jan 07, 2019 | 14.28 | 14.63 | 14.27 | 14.53 | 191,893 | +0.36(+2.51%) |
Jan 04, 2019 | 14.09 | 14.20 | 14.03 | 14.18 | 133,578 | +0.19(+1.34%) |
Jan 03, 2019 | 13.88 | 14.06 | 13.88 | 13.99 | 222,258 | +0.05(+0.38%) |
Jan 02, 2019 | 13.62 | 14.06 | 13.54 | 13.94 | 173,009 | +0.25(+1.86%) |
Dec 31, 2018 | 13.53 | 13.78 | 13.50 | 13.68 | 295,813 | +0.21(+1.54%) |
Dec 28, 2018 | 13.33 | 13.53 | 13.32 | 13.47 | 256,262 | +0.21(+1.55%) |
Dec 27, 2018 | 13.23 | 13.30 | 13.08 | 13.27 | 179,589 | -0.07(-0.50%) |
Dec 26, 2018 | 13.13 | 13.33 | 13.04 | 13.33 | 206,757 | +0.23(+1.73%) |
Dec 24, 2018 | 13.29 | 13.29 | 13.06 | 13.11 | 163,064 | -0.17(-1.25%) |
Dec 21, 2018 | 13.23 | 13.43 | 13.12 | 13.27 | 328,985 | -0.01(-0.05%) |
Dec 20, 2018 | 13.65 | 13.67 | 12.99 | 13.28 | 410,367 | -0.27(-2.01%) |
Dec 19, 2018 | 13.81 | 13.85 | 13.52 | 13.55 | 292,218 | -0.31(-2.21%) |
Dec 18, 2018 | 13.88 | 14.03 | 13.84 | 13.86 | 209,202 | -0.01(-0.10%) |
Dec 17, 2018 | 14.27 | 14.27 | 13.83 | 13.87 | 226,245 | -0.41(-2.89%) |
Dec 14, 2018 | 14.41 | 14.49 | 14.22 | 14.29 | 177,943 | -0.23(-1.56%) |
Dec 13, 2018 | 14.53 | 14.55 | 14.40 | 14.51 | 148,121 | -0.11(-0.73%) |
Dec 12, 2018 | 14.51 | 14.72 | 14.48 | 14.62 | 233,465 | +0.22(+1.54%) |
Dec 11, 2018 | 14.53 | 14.58 | 14.28 | 14.40 | 162,516 | -0.06(-0.40%) |
Dec 10, 2018 | 14.43 | 14.47 | 14.18 | 14.46 | 142,329 | +0.03(+0.18%) |
Dec 07, 2018 | 14.42 | 14.46 | 14.35 | 14.43 | 83,193 | -0.02(-0.13%) |
Dec 06, 2018 | 14.53 | 14.53 | 14.28 | 14.45 | 223,571 | -0.12(-0.85%) |
Dec 04, 2018 | 14.48 | 14.70 | 14.48 | 14.57 | 248,811 | +0.10(+0.67%) |
Dec 03, 2018 | 14.46 | 14.55 | 14.44 | 14.47 | 111,647 | +0.10(+0.72%) |
Nov 30, 2018 | 14.28 | 14.42 | 14.28 | 14.37 | 96,597 | +0.07(+0.50%) |
Nov 29, 2018 | 14.27 | 14.31 | 14.20 | 14.30 | 150,460 | -0.01(-0.05%) |
Nov 28, 2018 | 14.17 | 14.33 | 14.17 | 14.31 | 114,351 | +0.16(+1.10%) |
Nov 27, 2018 | 14.14 | 14.21 | 14.12 | 14.15 | 162,807 | -0.08(-0.55%) |
Nov 26, 2018 | 14.25 | 14.37 | 14.12 | 14.23 | 110,335 | -0.01(-0.09%) |
Nov 23, 2018 | 14.13 | 14.24 | 14.09 | 14.24 | 40,518 | +0.12(+0.83%) |
Nov 21, 2018 | 14.12 | 14.12 | 14.12 | 0 | -0.21(-1.45%) | |
Nov 20, 2018 | 14.53 | 14.55 | 14.25 | 14.33 | 134,441 | -0.26(-1.78%) |
Nov 19, 2018 | 14.68 | 14.74 | 14.55 | 14.59 | 115,425 | -0.13(-0.88%) |
Nov 16, 2018 | 14.70 | 14.76 | 14.62 | 14.72 | 64,706 | +0.05(+0.35%) |
Nov 15, 2018 | 14.70 | 14.72 | 14.64 | 14.67 | 104,845 | -0.08(-0.57%) |
Nov 14, 2018 | 14.80 | 14.80 | 14.70 | 14.75 | 68,796 | +0.04(+0.26%) |
Nov 13, 2018 | 14.90 | 14.90 | 14.65 | 14.71 | 114,795 | -0.13(-0.87%) |
Nov 12, 2018 | 14.80 | 14.88 | 14.77 | 14.84 | 45,947 | +0.09(+0.62%) |
Nov 09, 2018 | 14.84 | 14.84 | 14.68 | 14.75 | 193,810 | -0.04(-0.27%) |
Nov 08, 2018 | 14.77 | 14.83 | 14.74 | 14.79 | 112,467 | -0.01(-0.04%) |
Nov 07, 2018 | 14.65 | 14.84 | 14.65 | 14.80 | 148,595 | +0.25(+1.68%) |
Nov 06, 2018 | 14.61 | 14.68 | 14.50 | 14.56 | 155,975 | -0.05(-0.31%) |
Nov 05, 2018 | 14.46 | 14.60 | 14.46 | 14.60 | 102,472 | +0.11(+0.76%) |
Nov 02, 2018 | 14.52 | 14.52 | 14.40 | 14.49 | 111,596 | -0.03(-0.18%) |