Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.23 | 16.03 | 15.20 | 16.02 | 614,894 | +0.78(+5.15%) |
Jan 30, 2019 | 15.19 | 15.24 | 14.69 | 15.23 | 630,834 | +0.06(+0.39%) |
Jan 29, 2019 | 15.19 | 15.61 | 14.26 | 15.17 | 1,485,034 | -0.65(-4.11%) |
Jan 28, 2019 | 15.79 | 16.00 | 15.61 | 15.82 | 512,191 | -0.01(-0.05%) |
Jan 25, 2019 | 15.68 | 15.89 | 15.59 | 15.83 | 303,008 | +0.24(+1.52%) |
Jan 24, 2019 | 15.56 | 15.81 | 15.44 | 15.59 | 253,709 | +0.03(+0.22%) |
Jan 23, 2019 | 15.56 | 15.69 | 15.40 | 15.56 | 222,784 | +0.01(+0.05%) |
Jan 22, 2019 | 15.65 | 15.75 | 15.42 | 15.55 | 307,801 | -0.20(-1.29%) |
Jan 18, 2019 | 15.78 | 15.93 | 15.50 | 15.76 | 343,536 | +0.01(+0.05%) |
Jan 17, 2019 | 15.54 | 15.79 | 15.54 | 15.75 | 321,127 | +0.13(+0.81%) |
Jan 16, 2019 | 15.27 | 15.75 | 15.24 | 15.62 | 288,127 | +0.28(+1.81%) |
Jan 15, 2019 | 15.58 | 15.58 | 15.13 | 15.34 | 253,843 | -0.27(-1.73%) |
Jan 14, 2019 | 15.33 | 15.89 | 15.33 | 15.61 | 296,674 | +0.19(+1.20%) |
Jan 11, 2019 | 15.57 | 15.63 | 15.33 | 15.43 | 433,952 | -0.30(-1.88%) |
Jan 10, 2019 | 15.67 | 15.76 | 15.30 | 15.72 | 300,229 | -0.08(-0.53%) |
Jan 09, 2019 | 15.55 | 15.84 | 15.40 | 15.81 | 376,090 | +0.27(+1.74%) |
Jan 08, 2019 | 15.59 | 15.73 | 15.36 | 15.54 | 655,278 | +0.13(+0.82%) |
Jan 07, 2019 | 14.91 | 15.69 | 14.88 | 15.41 | 656,212 | +0.53(+3.57%) |
Jan 04, 2019 | 14.31 | 15.01 | 14.31 | 14.88 | 498,337 | +0.61(+4.28%) |
Jan 03, 2019 | 14.08 | 14.53 | 13.94 | 14.27 | 431,172 | +0.10(+0.73%) |
Jan 02, 2019 | 13.78 | 14.37 | 13.78 | 14.16 | 474,278 | +0.22(+1.59%) |
Dec 31, 2018 | 14.22 | 14.40 | 13.78 | 13.94 | 428,822 | -0.28(-1.95%) |
Dec 28, 2018 | 14.18 | 14.42 | 14.00 | 14.22 | 433,490 | +0.01(+0.06%) |
Dec 27, 2018 | 13.90 | 14.22 | 13.76 | 14.21 | 456,078 | +0.06(+0.39%) |
Dec 26, 2018 | 13.89 | 14.20 | 13.59 | 14.16 | 535,003 | +0.30(+2.17%) |
Dec 24, 2018 | 14.11 | 14.27 | 13.78 | 13.86 | 340,888 | -0.25(-1.80%) |
Dec 21, 2018 | 14.35 | 14.74 | 14.03 | 14.11 | 972,073 | -0.23(-1.60%) |
Dec 20, 2018 | 14.32 | 14.70 | 14.20 | 14.34 | 343,534 | -0.12(-0.82%) |
Dec 19, 2018 | 15.02 | 15.14 | 14.38 | 14.46 | 276,545 | -0.53(-3.54%) |
Dec 18, 2018 | 14.95 | 15.26 | 14.85 | 14.99 | 354,328 | +0.06(+0.37%) |
Dec 17, 2018 | 14.74 | 15.21 | 14.59 | 14.93 | 568,844 | +0.15(+1.02%) |
Dec 14, 2018 | 14.91 | 15.32 | 14.77 | 14.78 | 410,529 | -0.31(-2.05%) |
Dec 13, 2018 | 15.49 | 15.61 | 15.04 | 15.09 | 306,869 | -0.40(-2.61%) |
Dec 12, 2018 | 15.53 | 15.77 | 15.36 | 15.50 | 292,194 | +0.06(+0.41%) |
Dec 11, 2018 | 15.54 | 15.73 | 15.34 | 15.43 | 176,001 | +0.06(+0.41%) |
Dec 10, 2018 | 15.61 | 15.69 | 15.27 | 15.37 | 276,501 | -0.24(-1.52%) |
Dec 07, 2018 | 15.91 | 16.12 | 15.55 | 15.61 | 190,629 | -0.31(-1.94%) |
Dec 06, 2018 | 15.55 | 15.93 | 15.26 | 15.92 | 395,298 | +0.23(+1.46%) |
Dec 04, 2018 | 16.49 | 16.57 | 15.58 | 15.69 | 473,736 | -0.81(-4.90%) |
Dec 03, 2018 | 16.64 | 16.80 | 16.38 | 16.49 | 578,690 | +0.02(+0.14%) |
Nov 30, 2018 | 16.39 | 16.56 | 16.33 | 16.47 | 243,743 | +0.04(+0.24%) |
Nov 29, 2018 | 16.53 | 16.56 | 16.20 | 16.43 | 240,694 | -0.11(-0.67%) |
Nov 28, 2018 | 16.21 | 16.57 | 15.90 | 16.54 | 293,474 | +0.34(+2.10%) |
Nov 27, 2018 | 16.19 | 16.34 | 15.90 | 16.20 | 323,754 | -0.10(-0.58%) |
Nov 26, 2018 | 16.39 | 16.57 | 15.93 | 16.30 | 534,688 | +0.07(+0.44%) |
Nov 23, 2018 | 16.07 | 16.70 | 16.07 | 16.23 | 351,990 | +0.08(+0.49%) |
Nov 21, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.63(+4.03%) | |
Nov 20, 2018 | 15.31 | 15.88 | 15.26 | 15.52 | 545,467 | +0.24(+1.56%) |
Nov 19, 2018 | 15.53 | 15.69 | 15.17 | 15.28 | 427,342 | -0.23(-1.48%) |
Nov 16, 2018 | 15.02 | 15.61 | 14.96 | 15.51 | 433,616 | +0.36(+2.35%) |
Nov 15, 2018 | 15.25 | 15.26 | 14.69 | 15.16 | 442,994 | -0.17(-1.09%) |
Nov 14, 2018 | 15.69 | 15.81 | 15.31 | 15.32 | 600,205 | -0.29(-1.88%) |
Nov 13, 2018 | 15.42 | 15.69 | 15.31 | 15.61 | 377,197 | +0.26(+1.70%) |
Nov 12, 2018 | 15.67 | 15.76 | 15.31 | 15.35 | 247,913 | -0.35(-2.22%) |
Nov 09, 2018 | 15.59 | 15.78 | 15.46 | 15.70 | 426,173 | +0.06(+0.35%) |
Nov 08, 2018 | 15.65 | 15.84 | 15.50 | 15.65 | 314,315 | -0.03(-0.20%) |
Nov 07, 2018 | 15.45 | 15.93 | 15.16 | 15.68 | 476,575 | +0.22(+1.44%) |
Nov 06, 2018 | 15.02 | 15.52 | 14.99 | 15.46 | 548,542 | +0.36(+2.42%) |
Nov 05, 2018 | 15.64 | 15.79 | 15.04 | 15.09 | 884,396 | -0.59(-3.79%) |
Nov 02, 2018 | 15.66 | 15.95 | 15.44 | 15.69 | 406,113 | +0.09(+0.56%) |