Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.76 | 14.85 | 14.60 | 14.63 | 610,583 | -0.06(-0.43%) |
Jan 30, 2019 | 14.35 | 14.81 | 14.33 | 14.69 | 519,215 | +0.38(+2.65%) |
Jan 29, 2019 | 14.55 | 14.58 | 14.29 | 14.31 | 1,269,369 | -0.23(-1.57%) |
Jan 28, 2019 | 14.24 | 14.61 | 14.18 | 14.54 | 633,349 | +0.24(+1.66%) |
Jan 25, 2019 | 14.03 | 14.37 | 14.03 | 14.31 | 491,051 | +0.28(+2.03%) |
Jan 24, 2019 | 13.95 | 14.10 | 13.89 | 14.02 | 417,117 | +0.07(+0.51%) |
Jan 23, 2019 | 13.94 | 14.00 | 13.84 | 13.95 | 400,042 | +0.05(+0.34%) |
Jan 22, 2019 | 13.94 | 14.05 | 13.79 | 13.90 | 496,339 | -0.09(-0.68%) |
Jan 18, 2019 | 13.99 | 14.02 | 13.84 | 14.00 | 547,540 | +0.06(+0.45%) |
Jan 17, 2019 | 13.57 | 13.95 | 13.53 | 13.94 | 532,990 | +0.31(+2.26%) |
Jan 16, 2019 | 13.58 | 13.88 | 13.52 | 13.63 | 665,873 | +0.05(+0.35%) |
Jan 15, 2019 | 13.52 | 13.74 | 13.42 | 13.58 | 467,499 | +0.05(+0.35%) |
Jan 14, 2019 | 13.73 | 13.76 | 13.48 | 13.53 | 661,550 | -0.27(-1.95%) |
Jan 11, 2019 | 13.72 | 13.83 | 13.60 | 13.80 | 423,796 | +0.03(+0.23%) |
Jan 10, 2019 | 13.68 | 13.99 | 13.55 | 13.77 | 525,541 | -0.01(-0.06%) |
Jan 09, 2019 | 13.73 | 14.01 | 13.64 | 13.78 | 706,005 | +0.10(+0.75%) |
Jan 08, 2019 | 13.27 | 13.71 | 13.25 | 13.67 | 690,936 | +0.23(+1.70%) |
Jan 07, 2019 | 13.24 | 13.50 | 13.14 | 13.45 | 649,673 | +0.13(+0.95%) |
Jan 04, 2019 | 13.19 | 13.52 | 13.19 | 13.32 | 1,902,016 | +0.22(+1.69%) |
Jan 03, 2019 | 13.20 | 13.39 | 13.03 | 13.10 | 941,697 | -0.13(-0.96%) |
Jan 02, 2019 | 13.42 | 13.57 | 13.15 | 13.22 | 685,113 | -0.40(-2.91%) |
Dec 31, 2018 | 13.98 | 14.02 | 13.53 | 13.62 | 669,758 | -0.30(-2.12%) |
Dec 28, 2018 | 13.64 | 14.04 | 13.63 | 13.92 | 454,188 | +0.33(+2.46%) |
Dec 27, 2018 | 13.71 | 13.71 | 13.08 | 13.58 | 707,991 | -0.31(-2.24%) |
Dec 26, 2018 | 13.13 | 13.92 | 13.09 | 13.89 | 724,940 | +0.86(+6.62%) |
Dec 24, 2018 | 13.05 | 13.23 | 13.02 | 13.03 | 475,951 | -0.02(-0.18%) |
Dec 21, 2018 | 13.07 | 13.28 | 12.90 | 13.05 | 1,100,767 | +0.04(+0.30%) |
Dec 20, 2018 | 13.37 | 13.68 | 13.00 | 13.02 | 1,115,339 | -0.23(-1.76%) |
Dec 19, 2018 | 13.85 | 13.89 | 13.18 | 13.25 | 437,421 | -0.61(-4.37%) |
Dec 18, 2018 | 13.85 | 14.05 | 13.75 | 13.85 | 511,106 | +0.12(+0.90%) |
Dec 17, 2018 | 14.23 | 14.25 | 13.66 | 13.73 | 417,137 | -0.47(-3.34%) |
Dec 14, 2018 | 14.04 | 14.29 | 14.02 | 14.20 | 267,079 | +0.10(+0.72%) |
Dec 13, 2018 | 14.28 | 14.38 | 14.09 | 14.10 | 427,269 | -0.17(-1.20%) |
Dec 12, 2018 | 14.27 | 14.58 | 14.27 | 14.27 | 521,632 | +0.12(+0.88%) |
Dec 11, 2018 | 14.18 | 14.52 | 14.08 | 14.15 | 669,451 | -0.21(-1.46%) |
Dec 10, 2018 | 14.57 | 14.57 | 14.26 | 14.36 | 308,948 | -0.21(-1.44%) |
Dec 07, 2018 | 14.76 | 14.82 | 14.53 | 14.57 | 621,209 | -0.16(-1.05%) |
Dec 06, 2018 | 14.53 | 14.72 | 14.30 | 14.72 | 730,426 | +0.14(+0.96%) |
Dec 04, 2018 | 14.95 | 14.98 | 14.55 | 14.58 | 577,555 | -0.44(-2.95%) |
Dec 03, 2018 | 14.91 | 15.04 | 14.68 | 15.03 | 548,629 | +0.19(+1.31%) |
Nov 30, 2018 | 14.71 | 14.88 | 14.60 | 14.83 | 935,420 | +0.12(+0.85%) |
Nov 29, 2018 | 14.48 | 14.86 | 14.41 | 14.71 | 417,468 | +0.19(+1.28%) |
Nov 28, 2018 | 14.10 | 14.58 | 13.89 | 14.52 | 913,866 | +0.44(+3.14%) |
Nov 27, 2018 | 14.05 | 14.20 | 14.02 | 14.08 | 193,446 | -0.01(-0.06%) |
Nov 26, 2018 | 14.06 | 14.19 | 14.01 | 14.09 | 347,927 | +0.16(+1.11%) |
Nov 23, 2018 | 13.93 | 14.08 | 13.85 | 13.93 | 91,558 | -0.10(-0.72%) |
Nov 21, 2018 | 14.03 | 14.03 | 14.03 | 0 | -0.08(-0.55%) | |
Nov 20, 2018 | 13.83 | 14.23 | 13.81 | 14.11 | 652,649 | +0.17(+1.23%) |
Nov 19, 2018 | 13.99 | 14.01 | 13.81 | 13.94 | 325,168 | -0.02(-0.11%) |
Nov 16, 2018 | 13.96 | 14.10 | 13.81 | 13.95 | 593,137 | -0.09(-0.66%) |
Nov 15, 2018 | 13.81 | 14.09 | 13.70 | 14.05 | 495,422 | +0.13(+0.95%) |
Nov 14, 2018 | 14.11 | 14.13 | 13.77 | 13.92 | 330,380 | -0.12(-0.83%) |
Nov 13, 2018 | 14.02 | 14.17 | 13.98 | 14.03 | 356,792 | +0.02(+0.11%) |
Nov 12, 2018 | 14.07 | 14.21 | 13.95 | 14.02 | 320,451 | -0.06(-0.44%) |
Nov 09, 2018 | 13.92 | 14.16 | 13.92 | 14.08 | 638,723 | +0.12(+0.83%) |
Nov 08, 2018 | 13.74 | 14.03 | 13.61 | 13.96 | 719,599 | +0.19(+1.35%) |
Nov 07, 2018 | 13.54 | 13.80 | 13.45 | 13.78 | 678,910 | +0.34(+2.54%) |
Nov 06, 2018 | 13.86 | 13.92 | 13.40 | 13.43 | 576,271 | -0.29(-2.09%) |
Nov 05, 2018 | 13.50 | 13.81 | 13.50 | 13.72 | 506,408 | +0.24(+1.79%) |
Nov 02, 2018 | 13.63 | 13.72 | 13.35 | 13.48 | 517,932 | -0.15(-1.08%) |