Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.07 | 15.18 | 14.96 | 15.04 | 3,076,349 | -0.02(-0.12%) |
Jan 30, 2019 | 14.93 | 15.15 | 14.93 | 15.06 | 2,400,158 | +0.20(+1.34%) |
Jan 29, 2019 | 15.18 | 15.22 | 14.82 | 14.86 | 3,405,326 | -0.27(-1.78%) |
Jan 28, 2019 | 14.78 | 15.20 | 14.76 | 15.13 | 6,724,042 | +0.27(+1.81%) |
Jan 25, 2019 | 15.11 | 15.24 | 14.79 | 14.86 | 7,081,000 | -0.23(-1.50%) |
Jan 24, 2019 | 14.86 | 15.11 | 14.83 | 15.09 | 3,547,612 | +0.27(+1.82%) |
Jan 23, 2019 | 14.59 | 14.94 | 14.16 | 14.82 | 3,752,643 | +0.30(+2.09%) |
Jan 22, 2019 | 14.24 | 14.53 | 14.16 | 14.51 | 4,447,812 | +0.24(+1.70%) |
Jan 18, 2019 | 14.26 | 14.27 | 14.04 | 14.27 | 3,125,284 | +0.11(+0.80%) |
Jan 17, 2019 | 14.23 | 14.36 | 14.05 | 14.16 | 3,767,207 | -0.11(-0.79%) |
Jan 16, 2019 | 14.25 | 14.36 | 14.17 | 14.27 | 2,345,481 | +0.03(+0.18%) |
Jan 15, 2019 | 14.28 | 14.33 | 14.08 | 14.24 | 2,224,195 | -0.03(-0.18%) |
Jan 14, 2019 | 14.29 | 14.36 | 14.20 | 14.27 | 3,156,938 | -0.08(-0.54%) |
Jan 11, 2019 | 14.22 | 14.36 | 14.06 | 14.35 | 3,569,286 | +0.05(+0.36%) |
Jan 10, 2019 | 14.14 | 14.33 | 14.09 | 14.29 | 2,188,537 | +0.06(+0.43%) |
Jan 09, 2019 | 14.13 | 14.33 | 14.07 | 14.23 | 2,535,952 | +0.07(+0.49%) |
Jan 08, 2019 | 14.16 | 14.21 | 13.94 | 14.16 | 4,538,069 | +0.13(+0.93%) |
Jan 07, 2019 | 13.60 | 14.14 | 13.60 | 14.03 | 3,166,083 | +0.22(+1.57%) |
Jan 04, 2019 | 13.63 | 13.91 | 13.57 | 13.82 | 3,486,381 | +0.30(+2.25%) |
Jan 03, 2019 | 13.52 | 13.70 | 13.45 | 13.51 | 2,618,323 | -0.07(-0.51%) |
Jan 02, 2019 | 13.44 | 13.60 | 13.31 | 13.58 | 2,481,499 | +0.03(+0.19%) |
Dec 31, 2018 | 13.61 | 13.61 | 13.38 | 13.56 | 3,585,061 | -0.02(-0.13%) |
Dec 28, 2018 | 13.53 | 13.72 | 13.44 | 13.57 | 2,899,138 | +0.14(+1.03%) |
Dec 27, 2018 | 13.33 | 13.46 | 13.05 | 13.44 | 3,378,977 | -0.05(-0.39%) |
Dec 26, 2018 | 13.09 | 13.50 | 12.99 | 13.49 | 2,215,687 | +0.46(+3.53%) |
Dec 24, 2018 | 13.52 | 13.63 | 13.01 | 13.03 | 2,710,990 | -0.60(-4.40%) |
Dec 21, 2018 | 14.00 | 14.09 | 13.54 | 13.63 | 7,614,125 | -0.13(-0.95%) |
Dec 20, 2018 | 14.14 | 14.14 | 13.58 | 13.76 | 3,304,406 | -0.46(-3.24%) |
Dec 19, 2018 | 14.31 | 14.52 | 14.14 | 14.22 | 6,443,771 | -0.12(-0.85%) |
Dec 18, 2018 | 14.36 | 14.49 | 14.20 | 14.34 | 5,322,838 | +0.10(+0.67%) |
Dec 17, 2018 | 14.50 | 14.62 | 14.16 | 14.24 | 5,315,796 | -0.27(-1.86%) |
Dec 14, 2018 | 14.79 | 14.81 | 14.39 | 14.51 | 5,630,509 | -0.33(-2.22%) |
Dec 13, 2018 | 14.84 | 14.94 | 14.72 | 14.84 | 3,436,994 | +0.05(+0.35%) |
Dec 12, 2018 | 14.79 | 14.90 | 14.62 | 14.79 | 8,071,093 | +0.04(+0.29%) |
Dec 11, 2018 | 15.03 | 15.06 | 14.62 | 14.75 | 3,366,492 | -0.16(-1.05%) |
Dec 10, 2018 | 14.91 | 15.14 | 14.63 | 14.90 | 7,271,987 | +0.04(+0.29%) |
Dec 07, 2018 | 15.28 | 15.39 | 14.82 | 14.86 | 8,218,985 | -0.40(-2.62%) |
Dec 06, 2018 | 15.02 | 15.35 | 14.93 | 15.26 | 4,606,031 | +0.10(+0.69%) |
Dec 04, 2018 | 15.59 | 15.65 | 15.14 | 15.15 | 3,230,873 | -0.41(-2.62%) |
Dec 03, 2018 | 15.72 | 15.78 | 15.40 | 15.56 | 3,617,167 | -0.01(-0.06%) |
Nov 30, 2018 | 15.62 | 15.75 | 15.51 | 15.57 | 3,577,116 | -0.04(-0.25%) |
Nov 29, 2018 | 15.48 | 15.78 | 15.37 | 15.61 | 4,406,594 | +0.16(+1.01%) |
Nov 28, 2018 | 15.20 | 15.64 | 15.17 | 15.46 | 5,566,035 | +0.29(+1.94%) |
Nov 27, 2018 | 15.32 | 15.47 | 15.14 | 15.16 | 3,516,093 | -0.21(-1.35%) |
Nov 26, 2018 | 15.51 | 15.63 | 15.29 | 15.37 | 2,824,019 | +0.03(+0.17%) |
Nov 23, 2018 | 15.29 | 15.43 | 15.13 | 15.34 | 1,335,759 | +0.04(+0.28%) |
Nov 21, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.05(-0.34%) | |
Nov 20, 2018 | 15.34 | 15.51 | 15.03 | 15.35 | 4,817,636 | -0.16(-1.00%) |
Nov 19, 2018 | 15.36 | 15.58 | 15.25 | 15.51 | 9,707,603 | +0.13(+0.84%) |
Nov 16, 2018 | 15.05 | 15.40 | 15.04 | 15.38 | 3,163,548 | +0.26(+1.72%) |
Nov 15, 2018 | 15.08 | 15.20 | 14.79 | 15.12 | 4,703,814 | +0.03(+0.17%) |
Nov 14, 2018 | 15.38 | 15.38 | 15.02 | 15.09 | 6,229,437 | -0.26(-1.69%) |
Nov 13, 2018 | 15.01 | 15.42 | 15.01 | 15.35 | 4,751,977 | +0.38(+2.54%) |
Nov 12, 2018 | 15.05 | 15.34 | 14.87 | 14.97 | 6,319,729 | -0.09(-0.57%) |
Nov 09, 2018 | 14.52 | 15.23 | 14.52 | 15.06 | 6,923,248 | +0.50(+3.44%) |
Nov 08, 2018 | 14.31 | 14.91 | 14.24 | 14.56 | 7,953,883 | +0.18(+1.26%) |
Nov 07, 2018 | 13.37 | 14.57 | 13.30 | 14.37 | 18,313,726 | -0.39(-2.63%) |
Nov 06, 2018 | 14.76 | 15.00 | 14.72 | 14.76 | 6,428,047 | +0.03(+0.23%) |
Nov 05, 2018 | 14.73 | 14.95 | 14.56 | 14.73 | 7,267,873 | +0.03(+0.24%) |
Nov 02, 2018 | 14.98 | 15.07 | 14.25 | 14.69 | 10,286,709 | -0.16(-1.05%) |