Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.84 | 16.23 | 15.81 | 16.21 | 1,284,398 | +0.40(+2.56%) |
Jan 30, 2019 | 15.85 | 15.93 | 15.71 | 15.80 | 878,730 | -0.04(-0.26%) |
Jan 29, 2019 | 15.90 | 15.93 | 15.79 | 15.84 | 1,151,501 | -0.02(-0.10%) |
Jan 28, 2019 | 15.86 | 15.88 | 15.74 | 15.86 | 797,511 | -0.01(-0.05%) |
Jan 25, 2019 | 16.00 | 16.05 | 15.85 | 15.87 | 437,690 | -0.09(-0.57%) |
Jan 24, 2019 | 16.13 | 16.25 | 15.92 | 15.96 | 629,516 | -0.29(-1.78%) |
Jan 23, 2019 | 16.27 | 16.28 | 16.12 | 16.25 | 1,388,464 | +0.01(+0.05%) |
Jan 22, 2019 | 16.19 | 16.26 | 16.08 | 16.24 | 986,469 | +0.07(+0.46%) |
Jan 18, 2019 | 16.13 | 16.25 | 16.06 | 16.16 | 601,339 | +0.07(+0.46%) |
Jan 17, 2019 | 15.89 | 16.11 | 15.88 | 16.09 | 1,330,641 | +0.21(+1.30%) |
Jan 16, 2019 | 16.04 | 16.10 | 15.72 | 15.88 | 1,194,785 | -0.16(-1.03%) |
Jan 15, 2019 | 15.84 | 16.09 | 15.76 | 16.05 | 2,110,503 | +0.21(+1.30%) |
Jan 14, 2019 | 15.90 | 15.96 | 15.70 | 15.84 | 2,385,852 | -0.06(-0.36%) |
Jan 11, 2019 | 15.81 | 15.90 | 15.61 | 15.90 | 1,135,472 | +0.16(+1.00%) |
Jan 10, 2019 | 15.53 | 15.75 | 15.43 | 15.74 | 1,058,282 | +0.28(+1.81%) |
Jan 09, 2019 | 15.60 | 15.69 | 15.42 | 15.46 | 1,126,411 | -0.12(-0.79%) |
Jan 08, 2019 | 15.47 | 15.61 | 15.42 | 15.59 | 1,310,772 | +0.12(+0.75%) |
Jan 07, 2019 | 15.37 | 15.59 | 15.27 | 15.47 | 837,586 | +0.05(+0.32%) |
Jan 04, 2019 | 15.32 | 15.42 | 15.18 | 15.42 | 1,284,806 | +0.12(+0.81%) |
Jan 03, 2019 | 15.12 | 15.44 | 15.11 | 15.30 | 913,522 | +0.16(+1.09%) |
Jan 02, 2019 | 15.12 | 15.25 | 14.95 | 15.13 | 1,521,662 | -0.09(-0.60%) |
Dec 31, 2018 | 15.04 | 15.23 | 14.93 | 15.23 | 1,193,216 | +0.15(+0.98%) |
Dec 28, 2018 | 15.11 | 15.23 | 14.91 | 15.08 | 1,174,777 | -0.03(-0.22%) |
Dec 27, 2018 | 14.95 | 15.12 | 14.71 | 15.11 | 1,861,952 | +0.12(+0.77%) |
Dec 26, 2018 | 14.79 | 15.02 | 14.66 | 14.99 | 1,579,774 | +0.19(+1.28%) |
Dec 24, 2018 | 15.03 | 15.14 | 14.73 | 14.80 | 917,597 | -0.20(-1.32%) |
Dec 21, 2018 | 15.28 | 15.61 | 14.97 | 15.00 | 3,038,966 | -0.28(-1.83%) |
Dec 20, 2018 | 15.16 | 15.38 | 15.00 | 15.28 | 1,824,021 | +0.03(+0.22%) |
Dec 19, 2018 | 15.22 | 15.46 | 15.06 | 15.25 | 2,978,315 | +0.21(+1.37%) |
Dec 18, 2018 | 15.23 | 15.40 | 14.99 | 15.04 | 1,960,563 | -0.17(-1.14%) |
Dec 17, 2018 | 15.66 | 15.79 | 15.09 | 15.22 | 1,655,730 | -0.48(-3.05%) |
Dec 14, 2018 | 16.04 | 16.26 | 15.66 | 15.70 | 1,407,573 | -0.41(-2.56%) |
Dec 13, 2018 | 16.12 | 16.25 | 16.03 | 16.11 | 1,126,664 | +0.02(+0.15%) |
Dec 12, 2018 | 16.04 | 16.12 | 15.93 | 16.08 | 1,181,166 | +0.17(+1.09%) |
Dec 11, 2018 | 15.76 | 16.10 | 15.70 | 15.91 | 1,487,049 | +0.21(+1.31%) |
Dec 10, 2018 | 15.86 | 15.86 | 15.55 | 15.70 | 1,575,304 | -0.12(-0.73%) |
Dec 07, 2018 | 15.89 | 15.95 | 15.68 | 15.82 | 1,303,245 | -0.14(-0.88%) |
Dec 06, 2018 | 16.28 | 16.45 | 15.70 | 15.96 | 2,545,343 | -0.34(-2.07%) |
Dec 04, 2018 | 16.12 | 16.43 | 16.00 | 16.30 | 2,483,482 | +0.28(+1.75%) |
Dec 03, 2018 | 16.27 | 16.27 | 15.78 | 16.02 | 1,923,136 | -0.30(-1.82%) |
Nov 30, 2018 | 16.27 | 16.36 | 16.06 | 16.31 | 1,890,634 | +0.04(+0.25%) |
Nov 29, 2018 | 16.15 | 16.38 | 16.07 | 16.27 | 1,355,891 | +0.15(+0.92%) |
Nov 28, 2018 | 16.12 | 16.22 | 15.89 | 16.12 | 1,563,012 | -0.08(-0.50%) |
Nov 27, 2018 | 15.98 | 16.24 | 15.90 | 16.21 | 1,261,449 | +0.23(+1.43%) |
Nov 26, 2018 | 16.07 | 16.19 | 15.78 | 15.98 | 1,231,822 | -0.05(-0.31%) |
Nov 23, 2018 | 16.00 | 16.16 | 15.91 | 16.03 | 589,610 | +0.04(+0.26%) |
Nov 21, 2018 | 15.98 | 15.98 | 15.98 | 0 | -0.49(-2.97%) | |
Nov 20, 2018 | 16.33 | 16.66 | 16.30 | 16.48 | 2,332,915 | +0.16(+0.95%) |
Nov 19, 2018 | 16.01 | 16.33 | 16.00 | 16.32 | 1,799,648 | +0.30(+1.89%) |
Nov 16, 2018 | 16.19 | 16.27 | 16.00 | 16.02 | 1,963,492 | -0.20(-1.21%) |
Nov 15, 2018 | 15.94 | 16.22 | 15.74 | 16.21 | 1,985,305 | +0.20(+1.28%) |
Nov 14, 2018 | 16.21 | 16.22 | 15.80 | 16.01 | 2,957,825 | -0.21(-1.31%) |
Nov 13, 2018 | 16.39 | 16.44 | 15.89 | 16.22 | 3,463,071 | -0.19(-1.15%) |
Nov 12, 2018 | 16.03 | 16.58 | 15.96 | 16.41 | 3,287,481 | +0.21(+1.31%) |
Nov 09, 2018 | 15.27 | 16.24 | 14.99 | 16.20 | 3,164,016 | +0.81(+5.25%) |
Nov 08, 2018 | 15.83 | 15.86 | 14.80 | 15.39 | 6,659,422 | -0.28(-1.77%) |
Nov 07, 2018 | 15.53 | 15.74 | 15.32 | 15.67 | 2,963,324 | +0.11(+0.73%) |
Nov 06, 2018 | 15.37 | 15.80 | 15.32 | 15.55 | 3,965,632 | +0.16(+1.06%) |
Nov 05, 2018 | 15.32 | 15.76 | 15.32 | 15.39 | 2,609,713 | +0.06(+0.37%) |
Nov 02, 2018 | 15.55 | 15.63 | 15.09 | 15.33 | 3,254,490 | -0.27(-1.73%) |