Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.44 | 16.50 | 16.26 | 16.49 | 897,223 | +0.05(+0.27%) |
Jan 30, 2019 | 16.27 | 16.66 | 16.19 | 16.44 | 1,256,662 | +0.18(+1.11%) |
Jan 29, 2019 | 16.02 | 16.32 | 16.02 | 16.26 | 1,159,506 | +0.23(+1.40%) |
Jan 28, 2019 | 15.85 | 16.11 | 15.79 | 16.04 | 1,551,016 | +0.17(+1.09%) |
Jan 25, 2019 | 15.58 | 15.87 | 15.57 | 15.87 | 1,699,776 | +0.31(+1.98%) |
Jan 24, 2019 | 15.48 | 15.67 | 15.31 | 15.56 | 656,065 | +0.13(+0.83%) |
Jan 23, 2019 | 15.08 | 15.44 | 15.02 | 15.43 | 1,348,563 | +0.38(+2.49%) |
Jan 22, 2019 | 15.18 | 15.22 | 14.91 | 15.06 | 717,478 | -0.11(-0.74%) |
Jan 18, 2019 | 15.53 | 15.53 | 15.12 | 15.17 | 967,720 | -0.33(-2.13%) |
Jan 17, 2019 | 15.33 | 15.54 | 15.30 | 15.50 | 1,171,628 | +0.10(+0.63%) |
Jan 16, 2019 | 15.24 | 15.45 | 15.24 | 15.40 | 1,179,098 | +0.15(+0.98%) |
Jan 15, 2019 | 15.00 | 15.32 | 14.97 | 15.25 | 845,874 | +0.29(+1.90%) |
Jan 14, 2019 | 14.89 | 15.00 | 14.79 | 14.97 | 1,198,031 | +0.04(+0.25%) |
Jan 11, 2019 | 14.90 | 15.08 | 14.69 | 14.93 | 2,291,605 | +0.11(+0.76%) |
Jan 10, 2019 | 14.48 | 14.91 | 14.43 | 14.82 | 4,109,586 | +0.28(+1.91%) |
Jan 09, 2019 | 14.51 | 14.60 | 14.19 | 14.54 | 1,469,002 | +0.35(+2.49%) |
Jan 08, 2019 | 14.15 | 14.25 | 13.85 | 14.19 | 2,324,713 | +0.32(+2.27%) |
Jan 07, 2019 | 13.84 | 14.05 | 13.81 | 13.87 | 903,075 | +0.06(+0.43%) |
Jan 04, 2019 | 13.63 | 13.92 | 13.57 | 13.81 | 970,786 | +0.20(+1.43%) |
Jan 03, 2019 | 13.45 | 13.82 | 13.40 | 13.62 | 896,590 | +0.20(+1.45%) |
Jan 02, 2019 | 13.71 | 13.71 | 13.29 | 13.42 | 1,223,780 | -0.43(-3.09%) |
Dec 31, 2018 | 13.93 | 13.93 | 13.57 | 13.85 | 1,224,980 | -0.02(-0.16%) |
Dec 28, 2018 | 13.81 | 13.92 | 13.55 | 13.87 | 2,443,961 | +0.18(+1.34%) |
Dec 27, 2018 | 13.73 | 13.83 | 13.24 | 13.69 | 1,503,108 | -0.17(-1.23%) |
Dec 26, 2018 | 13.41 | 13.88 | 13.17 | 13.86 | 1,110,410 | +0.47(+3.49%) |
Dec 24, 2018 | 13.89 | 14.04 | 13.39 | 13.39 | 840,431 | -0.47(-3.42%) |
Dec 21, 2018 | 14.38 | 14.62 | 13.82 | 13.87 | 3,236,369 | -0.49(-3.41%) |
Dec 20, 2018 | 14.32 | 14.58 | 14.19 | 14.36 | 1,540,161 | -0.16(-1.07%) |
Dec 19, 2018 | 14.86 | 15.06 | 14.47 | 14.51 | 1,630,119 | -0.33(-2.20%) |
Dec 18, 2018 | 14.68 | 15.02 | 14.68 | 14.84 | 890,902 | +0.21(+1.42%) |
Dec 17, 2018 | 15.16 | 15.28 | 14.56 | 14.63 | 1,190,628 | -0.53(-3.52%) |
Dec 14, 2018 | 14.96 | 15.22 | 14.93 | 15.16 | 875,073 | +0.13(+0.84%) |
Dec 13, 2018 | 14.76 | 15.10 | 14.73 | 15.04 | 881,919 | +0.31(+2.12%) |
Dec 12, 2018 | 14.98 | 15.09 | 14.66 | 14.73 | 1,506,795 | -0.22(-1.49%) |
Dec 11, 2018 | 15.05 | 15.25 | 14.93 | 14.95 | 1,619,861 | -0.07(-0.49%) |
Dec 10, 2018 | 15.07 | 15.12 | 14.87 | 15.02 | 1,329,865 | +0.07(+0.45%) |
Dec 07, 2018 | 14.91 | 15.03 | 14.81 | 14.96 | 1,154,902 | -0.03(-0.20%) |
Dec 06, 2018 | 14.60 | 15.00 | 14.36 | 14.99 | 1,333,547 | +0.29(+1.97%) |
Dec 04, 2018 | 15.23 | 15.32 | 14.64 | 14.70 | 2,303,740 | -0.40(-2.65%) |
Dec 03, 2018 | 14.99 | 15.11 | 14.77 | 15.10 | 1,600,556 | +0.24(+1.65%) |
Nov 30, 2018 | 14.81 | 14.96 | 14.69 | 14.85 | 2,071,896 | +0.10(+0.70%) |
Nov 29, 2018 | 14.53 | 14.84 | 14.50 | 14.75 | 2,360,338 | +0.35(+2.42%) |
Nov 28, 2018 | 14.39 | 14.46 | 14.27 | 14.40 | 830,106 | +0.04(+0.31%) |
Nov 27, 2018 | 14.30 | 14.43 | 14.24 | 14.36 | 632,914 | +0.07(+0.47%) |
Nov 26, 2018 | 14.52 | 14.53 | 14.23 | 14.29 | 644,735 | -0.17(-1.18%) |
Nov 23, 2018 | 14.13 | 14.52 | 13.98 | 14.46 | 878,443 | +0.30(+2.10%) |
Nov 21, 2018 | 14.16 | 14.16 | 14.16 | 0 | -0.13(-0.88%) | |
Nov 20, 2018 | 14.30 | 14.50 | 14.23 | 14.29 | 908,971 | -0.04(-0.26%) |
Nov 19, 2018 | 14.41 | 14.59 | 14.18 | 14.33 | 636,765 | -0.07(-0.52%) |
Nov 16, 2018 | 13.95 | 14.41 | 13.95 | 14.40 | 1,257,210 | +0.32(+2.27%) |
Nov 15, 2018 | 14.28 | 14.28 | 13.86 | 14.08 | 988,951 | -0.22(-1.56%) |
Nov 14, 2018 | 14.36 | 14.45 | 14.22 | 14.30 | 901,293 | +0.07(+0.47%) |
Nov 13, 2018 | 14.47 | 14.65 | 14.14 | 14.24 | 659,819 | -0.25(-1.74%) |
Nov 12, 2018 | 14.41 | 14.73 | 14.39 | 14.49 | 756,588 | +0.11(+0.77%) |
Nov 09, 2018 | 14.54 | 14.60 | 14.29 | 14.38 | 1,102,872 | -0.21(-1.42%) |
Nov 08, 2018 | 14.33 | 14.60 | 14.27 | 14.59 | 1,304,355 | +0.27(+1.87%) |
Nov 07, 2018 | 14.21 | 14.33 | 14.03 | 14.32 | 1,341,993 | +0.25(+1.79%) |
Nov 06, 2018 | 13.87 | 14.16 | 13.44 | 14.07 | 2,117,296 | +0.68(+5.10%) |
Nov 05, 2018 | 13.09 | 13.53 | 13.09 | 13.38 | 998,008 | +0.37(+2.85%) |
Nov 02, 2018 | 13.28 | 13.31 | 12.86 | 13.01 | 945,165 | -0.27(-2.01%) |