Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.11 | 15.60 | 15.11 | 15.54 | 239,417 | +0.43(+2.85%) |
Jan 30, 2019 | 14.78 | 15.15 | 14.71 | 15.11 | 173,865 | +0.36(+2.44%) |
Jan 29, 2019 | 14.86 | 14.97 | 14.70 | 14.75 | 166,720 | -0.09(-0.61%) |
Jan 28, 2019 | 14.98 | 15.10 | 14.76 | 14.84 | 134,080 | -0.27(-1.79%) |
Jan 25, 2019 | 15.00 | 15.33 | 14.98 | 15.11 | 206,400 | +0.18(+1.21%) |
Jan 24, 2019 | 14.76 | 14.97 | 14.71 | 14.93 | 174,345 | +0.21(+1.43%) |
Jan 23, 2019 | 14.59 | 14.81 | 14.52 | 14.72 | 120,611 | +0.25(+1.73%) |
Jan 22, 2019 | 15.20 | 15.26 | 14.41 | 14.47 | 330,985 | -0.71(-4.68%) |
Jan 18, 2019 | 15.25 | 15.38 | 15.10 | 15.18 | 160,900 | +0.01(+0.07%) |
Jan 17, 2019 | 14.99 | 15.20 | 14.82 | 15.17 | 109,047 | +0.18(+1.20%) |
Jan 16, 2019 | 14.99 | 15.13 | 14.82 | 14.99 | 105,185 | +0.06(+0.40%) |
Jan 15, 2019 | 14.76 | 14.97 | 14.75 | 14.93 | 129,911 | +0.15(+1.01%) |
Jan 14, 2019 | 15.02 | 15.11 | 14.73 | 14.78 | 172,162 | -0.37(-2.44%) |
Jan 11, 2019 | 14.68 | 15.29 | 14.58 | 15.15 | 347,300 | +0.41(+2.78%) |
Jan 10, 2019 | 14.37 | 14.79 | 14.25 | 14.74 | 161,888 | +0.37(+2.57%) |
Jan 09, 2019 | 14.21 | 14.48 | 14.08 | 14.37 | 177,573 | +0.22(+1.55%) |
Jan 08, 2019 | 14.36 | 14.38 | 14.01 | 14.15 | 200,670 | -0.09(-0.63%) |
Jan 07, 2019 | 14.09 | 14.53 | 14.09 | 14.24 | 263,592 | +0.18(+1.28%) |
Jan 04, 2019 | 13.78 | 14.14 | 13.70 | 14.06 | 157,900 | +0.48(+3.53%) |
Jan 03, 2019 | 13.70 | 13.90 | 13.43 | 13.58 | 153,156 | -0.24(-1.74%) |
Jan 02, 2019 | 13.27 | 13.91 | 13.27 | 13.82 | 191,330 | +0.39(+2.90%) |
Dec 31, 2018 | 13.56 | 13.73 | 13.29 | 13.43 | 361,000 | -0.17(-1.25%) |
Dec 28, 2018 | 13.70 | 13.84 | 13.54 | 13.60 | 294,200 | -0.05(-0.37%) |
Dec 27, 2018 | 13.04 | 13.69 | 13.02 | 13.65 | 286,831 | +0.43(+3.25%) |
Dec 26, 2018 | 13.14 | 13.23 | 12.67 | 13.22 | 315,567 | +0.15(+1.15%) |
Dec 24, 2018 | 13.05 | 13.27 | 12.95 | 13.07 | 176,600 | -0.07(-0.53%) |
Dec 21, 2018 | 13.55 | 13.59 | 13.07 | 13.14 | 813,700 | -0.26(-1.94%) |
Dec 20, 2018 | 13.40 | 13.65 | 13.31 | 13.40 | 393,209 | -0.07(-0.52%) |
Dec 19, 2018 | 13.44 | 13.96 | 13.27 | 13.47 | 566,885 | -0.01(-0.07%) |
Dec 18, 2018 | 13.43 | 13.73 | 13.43 | 13.48 | 329,820 | +0.12(+0.90%) |
Dec 17, 2018 | 13.85 | 13.85 | 13.30 | 13.36 | 414,369 | -0.49(-3.54%) |
Dec 14, 2018 | 14.25 | 14.30 | 13.63 | 13.85 | 446,500 | -0.41(-2.88%) |
Dec 13, 2018 | 15.00 | 15.03 | 14.18 | 14.26 | 412,589 | -0.74(-4.93%) |
Dec 12, 2018 | 15.20 | 15.24 | 14.96 | 15.00 | 166,596 | -0.03(-0.20%) |
Dec 11, 2018 | 15.58 | 15.58 | 14.91 | 15.03 | 235,273 | -0.34(-2.21%) |
Dec 10, 2018 | 15.46 | 15.56 | 15.09 | 15.37 | 264,016 | -0.22(-1.41%) |
Dec 07, 2018 | 15.97 | 16.13 | 15.45 | 15.59 | 225,100 | -0.38(-2.38%) |
Dec 06, 2018 | 15.68 | 16.01 | 15.53 | 15.97 | 216,719 | -0.04(-0.25%) |
Dec 04, 2018 | 16.50 | 16.50 | 15.96 | 16.01 | 167,500 | -0.52(-3.15%) |
Dec 03, 2018 | 16.29 | 16.56 | 16.22 | 16.53 | 230,139 | +0.47(+2.93%) |
Nov 30, 2018 | 16.04 | 16.20 | 15.95 | 16.06 | 126,000 | -0.02(-0.12%) |
Nov 29, 2018 | 16.10 | 16.19 | 15.92 | 16.08 | 129,748 | -0.03(-0.19%) |
Nov 28, 2018 | 15.96 | 16.20 | 15.81 | 16.11 | 171,534 | +0.12(+0.75%) |
Nov 27, 2018 | 16.00 | 16.14 | 15.87 | 15.99 | 101,286 | -0.10(-0.62%) |
Nov 26, 2018 | 16.27 | 16.35 | 15.83 | 16.09 | 167,434 | +0.04(+0.25%) |
Nov 23, 2018 | 15.89 | 16.13 | 15.85 | 16.05 | 59,900 | +0.01(+0.06%) |
Nov 21, 2018 | 16.04 | 16.04 | 16.04 | 0 | +0.21(+1.33%) | |
Nov 20, 2018 | 15.79 | 15.94 | 15.54 | 15.83 | 217,118 | -0.18(-1.12%) |
Nov 19, 2018 | 16.30 | 16.43 | 15.94 | 16.01 | 182,037 | -0.42(-2.56%) |
Nov 16, 2018 | 16.29 | 16.54 | 16.09 | 16.43 | 293,400 | +0.01(+0.06%) |
Nov 15, 2018 | 16.13 | 16.49 | 15.87 | 16.42 | 248,901 | +0.28(+1.73%) |
Nov 14, 2018 | 16.26 | 16.53 | 16.11 | 16.14 | 275,537 | -0.06(-0.37%) |
Nov 13, 2018 | 16.00 | 16.53 | 16.00 | 16.20 | 370,954 | +0.27(+1.73%) |
Nov 12, 2018 | 16.14 | 16.43 | 15.83 | 15.93 | 550,927 | -0.09(-0.59%) |
Nov 09, 2018 | 16.87 | 17.30 | 15.85 | 16.02 | 2,113,600 | -3.70(-18.76%) |
Nov 08, 2018 | 19.61 | 19.78 | 19.25 | 19.72 | 386,898 | -0.04(-0.20%) |
Nov 07, 2018 | 19.19 | 19.81 | 19.11 | 19.76 | 284,710 | +0.76(+4.00%) |
Nov 06, 2018 | 18.45 | 19.07 | 18.40 | 19.00 | 195,920 | +0.54(+2.93%) |
Nov 05, 2018 | 18.31 | 18.59 | 18.18 | 18.46 | 185,164 | +0.16(+0.87%) |
Nov 02, 2018 | 18.48 | 18.54 | 18.10 | 18.30 | 214,300 | -0.20(-1.08%) |