Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.99 | 15.10 | 14.94 | 15.03 | 23,237 | +0.04(+0.27%) |
Jan 30, 2019 | 14.90 | 15.09 | 14.79 | 14.99 | 20,906 | +0.13(+0.87%) |
Jan 29, 2019 | 14.68 | 14.90 | 14.68 | 14.86 | 22,292 | +0.16(+1.09%) |
Jan 28, 2019 | 14.78 | 14.78 | 14.57 | 14.70 | 30,813 | -0.10(-0.68%) |
Jan 25, 2019 | 14.52 | 14.86 | 14.52 | 14.80 | 20,600 | +0.24(+1.65%) |
Jan 24, 2019 | 14.43 | 14.66 | 14.43 | 14.56 | 18,125 | +0.11(+0.78%) |
Jan 23, 2019 | 14.66 | 14.66 | 14.32 | 14.45 | 24,641 | -0.14(-0.98%) |
Jan 22, 2019 | 14.70 | 14.72 | 14.49 | 14.59 | 82,804 | -0.29(-1.95%) |
Jan 18, 2019 | 14.75 | 14.97 | 14.71 | 14.88 | 24,800 | +0.27(+1.85%) |
Jan 17, 2019 | 14.39 | 14.66 | 14.34 | 14.61 | 47,467 | +0.22(+1.53%) |
Jan 16, 2019 | 14.32 | 14.45 | 14.30 | 14.39 | 44,568 | +0.08(+0.56%) |
Jan 15, 2019 | 14.32 | 14.37 | 14.20 | 14.31 | 51,544 | -0.07(-0.49%) |
Jan 14, 2019 | 14.25 | 14.44 | 14.25 | 14.38 | 31,967 | -0.03(-0.21%) |
Jan 11, 2019 | 14.30 | 14.44 | 14.28 | 14.41 | 28,400 | +0.01(+0.07%) |
Jan 10, 2019 | 14.22 | 14.43 | 14.22 | 14.40 | 28,046 | +0.11(+0.77%) |
Jan 09, 2019 | 14.14 | 14.32 | 14.14 | 14.29 | 26,395 | +0.17(+1.20%) |
Jan 08, 2019 | 14.04 | 14.14 | 14.01 | 14.12 | 48,509 | +0.21(+1.48%) |
Jan 07, 2019 | 13.74 | 14.04 | 13.72 | 13.91 | 30,979 | +0.16(+1.19%) |
Jan 04, 2019 | 13.49 | 13.82 | 13.49 | 13.75 | 16,900 | +0.54(+4.09%) |
Jan 03, 2019 | 13.41 | 13.46 | 13.18 | 13.21 | 40,372 | -0.32(-2.37%) |
Jan 02, 2019 | 13.15 | 13.60 | 13.15 | 13.53 | 35,007 | +0.07(+0.52%) |
Dec 31, 2018 | 13.36 | 13.49 | 13.31 | 13.46 | 54,600 | +0.12(+0.90%) |
Dec 28, 2018 | 13.55 | 13.55 | 13.32 | 13.34 | 48,700 | -0.12(-0.89%) |
Dec 27, 2018 | 13.18 | 13.46 | 13.07 | 13.46 | 88,123 | +0.07(+0.52%) |
Dec 26, 2018 | 12.77 | 13.39 | 12.76 | 13.39 | 93,192 | +0.60(+4.69%) |
Dec 24, 2018 | 11.81 | 13.05 | 11.81 | 12.79 | 74,300 | -0.33(-2.52%) |
Dec 21, 2018 | 13.33 | 13.50 | 13.09 | 13.12 | 151,800 | -0.21(-1.58%) |
Dec 20, 2018 | 13.38 | 13.62 | 13.15 | 13.33 | 211,114 | -0.18(-1.33%) |
Dec 19, 2018 | 13.72 | 14.01 | 13.47 | 13.51 | 298,654 | -0.35(-2.56%) |
Dec 18, 2018 | 13.83 | 14.04 | 13.77 | 13.86 | 54,038 | +0.07(+0.50%) |
Dec 17, 2018 | 13.96 | 14.14 | 13.76 | 13.80 | 378,379 | -0.21(-1.53%) |
Dec 14, 2018 | 14.34 | 14.34 | 13.99 | 14.01 | 80,300 | -0.23(-1.62%) |
Dec 13, 2018 | 14.35 | 14.49 | 14.20 | 14.24 | 41,382 | -0.14(-0.97%) |
Dec 12, 2018 | 14.53 | 14.60 | 14.38 | 14.38 | 161,202 | +0.10(+0.70%) |
Dec 11, 2018 | 14.47 | 14.66 | 14.23 | 14.28 | 108,887 | -0.09(-0.63%) |
Dec 10, 2018 | 14.46 | 14.46 | 14.13 | 14.37 | 29,622 | -0.16(-1.10%) |
Dec 07, 2018 | 14.79 | 15.06 | 14.45 | 14.53 | 42,500 | -0.30(-2.02%) |
Dec 06, 2018 | 14.75 | 14.83 | 14.53 | 14.83 | 85,433 | -0.22(-1.46%) |
Dec 04, 2018 | 15.61 | 15.69 | 14.99 | 15.05 | 17,100 | -0.63(-4.02%) |
Dec 03, 2018 | 15.59 | 15.92 | 15.59 | 15.68 | 22,418 | +0.10(+0.64%) |
Nov 30, 2018 | 15.50 | 15.58 | 15.46 | 15.58 | 20,900 | +0.17(+1.10%) |
Nov 29, 2018 | 15.49 | 15.54 | 15.38 | 15.41 | 26,447 | -0.08(-0.52%) |
Nov 28, 2018 | 15.23 | 15.59 | 14.96 | 15.49 | 24,329 | +0.40(+2.65%) |
Nov 27, 2018 | 15.10 | 15.16 | 15.04 | 15.09 | 12,709 | -0.16(-1.05%) |
Nov 26, 2018 | 15.14 | 15.31 | 15.14 | 15.25 | 23,050 | +0.14(+0.92%) |
Nov 23, 2018 | 15.21 | 15.21 | 15.05 | 15.11 | 56,800 | -0.09(-0.59%) |
Nov 21, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.17(+1.13%) | |
Nov 20, 2018 | 15.15 | 15.20 | 14.95 | 15.03 | 21,994 | -0.42(-2.72%) |
Nov 19, 2018 | 15.73 | 15.73 | 15.40 | 15.45 | 17,376 | -0.21(-1.34%) |
Nov 16, 2018 | 15.67 | 15.75 | 15.60 | 15.66 | 31,700 | +0.03(+0.19%) |
Nov 15, 2018 | 15.30 | 15.71 | 15.30 | 15.63 | 42,148 | +0.24(+1.56%) |
Nov 14, 2018 | 15.65 | 15.74 | 15.33 | 15.39 | 1,262,394 | -0.07(-0.45%) |
Nov 13, 2018 | 15.56 | 15.73 | 15.41 | 15.46 | 881,892 | +0.02(+0.13%) |
Nov 12, 2018 | 15.79 | 15.80 | 15.44 | 15.44 | 39,066 | -0.32(-2.03%) |
Nov 09, 2018 | 16.01 | 16.01 | 15.62 | 15.76 | 65,300 | -0.28(-1.75%) |
Nov 08, 2018 | 16.18 | 16.18 | 15.97 | 16.04 | 49,672 | -0.06(-0.37%) |
Nov 07, 2018 | 16.08 | 16.16 | 15.87 | 16.10 | 161,333 | +0.28(+1.77%) |
Nov 06, 2018 | 15.76 | 15.85 | 15.74 | 15.82 | 34,015 | +0.19(+1.22%) |
Nov 05, 2018 | 15.49 | 15.69 | 15.49 | 15.63 | 9,246 | +0.11(+0.71%) |
Nov 02, 2018 | 15.52 | 15.70 | 15.45 | 15.52 | 107,200 | +0.04(+0.26%) |