Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.80 | 16.10 | 15.80 | 16.04 | 72,448 | +0.15(+0.95%) |
Jan 30, 2019 | 15.86 | 15.99 | 15.67 | 15.89 | 58,528 | +0.18(+1.13%) |
Jan 29, 2019 | 15.83 | 15.86 | 15.68 | 15.71 | 51,849 | -0.12(-0.73%) |
Jan 28, 2019 | 16.02 | 16.07 | 15.81 | 15.83 | 76,500 | -0.20(-1.22%) |
Jan 25, 2019 | 15.73 | 16.05 | 15.73 | 16.02 | 68,300 | +0.32(+2.04%) |
Jan 24, 2019 | 15.76 | 15.84 | 15.60 | 15.70 | 90,837 | -0.05(-0.34%) |
Jan 23, 2019 | 15.86 | 16.00 | 15.63 | 15.76 | 61,888 | -0.07(-0.45%) |
Jan 22, 2019 | 16.14 | 16.20 | 15.81 | 15.83 | 122,899 | -0.45(-2.74%) |
Jan 18, 2019 | 16.42 | 16.63 | 16.18 | 16.27 | 95,216 | -0.13(-0.81%) |
Jan 17, 2019 | 16.00 | 16.52 | 16.00 | 16.41 | 88,088 | +0.32(+2.00%) |
Jan 16, 2019 | 15.99 | 16.27 | 15.97 | 16.09 | 90,923 | +0.23(+1.46%) |
Jan 15, 2019 | 15.67 | 15.98 | 15.66 | 15.85 | 162,731 | +0.20(+1.25%) |
Jan 14, 2019 | 15.70 | 15.91 | 15.51 | 15.66 | 170,692 | -0.08(-0.51%) |
Jan 11, 2019 | 15.22 | 15.80 | 15.18 | 15.74 | 230,246 | +0.66(+4.38%) |
Jan 10, 2019 | 14.94 | 15.12 | 14.94 | 15.08 | 54,992 | +0.05(+0.36%) |
Jan 09, 2019 | 14.71 | 15.06 | 14.61 | 15.02 | 148,740 | +0.35(+2.37%) |
Jan 08, 2019 | 14.49 | 14.77 | 14.44 | 14.68 | 160,534 | +0.29(+2.05%) |
Jan 07, 2019 | 14.41 | 14.62 | 14.30 | 14.38 | 173,920 | -0.04(-0.25%) |
Jan 04, 2019 | 14.46 | 14.75 | 14.30 | 14.42 | 67,739 | +0.10(+0.69%) |
Jan 03, 2019 | 14.24 | 14.49 | 14.24 | 14.32 | 65,655 | -0.04(-0.25%) |
Jan 02, 2019 | 14.15 | 14.57 | 14.08 | 14.36 | 153,999 | +0.08(+0.56%) |
Dec 31, 2018 | 14.22 | 14.35 | 13.97 | 14.28 | 146,245 | +0.08(+0.57%) |
Dec 28, 2018 | 14.19 | 14.45 | 14.16 | 14.20 | 135,815 | +0.05(+0.38%) |
Dec 27, 2018 | 14.14 | 14.25 | 13.74 | 14.14 | 120,662 | -0.21(-1.43%) |
Dec 26, 2018 | 14.06 | 14.37 | 13.60 | 14.35 | 208,959 | +0.34(+2.42%) |
Dec 24, 2018 | 14.15 | 14.27 | 14.01 | 14.01 | 58,318 | -0.28(-1.93%) |
Dec 21, 2018 | 14.64 | 14.82 | 14.25 | 14.28 | 255,817 | -0.44(-2.97%) |
Dec 20, 2018 | 14.68 | 14.83 | 14.55 | 14.72 | 108,726 | +0.03(+0.18%) |
Dec 19, 2018 | 14.62 | 14.99 | 14.41 | 14.69 | 94,145 | +0.09(+0.60%) |
Dec 18, 2018 | 14.77 | 14.87 | 14.55 | 14.61 | 102,436 | -0.01(-0.06%) |
Dec 17, 2018 | 14.81 | 14.89 | 14.53 | 14.62 | 89,241 | -0.19(-1.25%) |
Dec 14, 2018 | 14.81 | 15.07 | 14.78 | 14.80 | 46,909 | -0.15(-1.00%) |
Dec 13, 2018 | 15.03 | 15.20 | 14.75 | 14.95 | 97,183 | -0.07(-0.47%) |
Dec 12, 2018 | 15.05 | 15.24 | 14.97 | 15.02 | 61,930 | +0.12(+0.83%) |
Dec 11, 2018 | 15.24 | 15.24 | 14.64 | 14.90 | 88,852 | -0.18(-1.17%) |
Dec 10, 2018 | 15.00 | 15.16 | 14.99 | 15.07 | 148,993 | +0.04(+0.23%) |
Dec 07, 2018 | 15.04 | 15.28 | 14.99 | 15.04 | 101,410 | -0.10(-0.64%) |
Dec 06, 2018 | 15.00 | 15.26 | 14.88 | 15.14 | 192,645 | -0.10(-0.64%) |
Dec 04, 2018 | 15.88 | 15.93 | 15.20 | 15.23 | 100,391 | -0.64(-4.00%) |
Dec 03, 2018 | 15.79 | 16.02 | 15.56 | 15.87 | 111,182 | +0.29(+1.87%) |
Nov 30, 2018 | 15.56 | 15.77 | 15.44 | 15.58 | 127,131 | +0.03(+0.17%) |
Nov 29, 2018 | 15.87 | 16.05 | 15.52 | 15.55 | 66,381 | -0.33(-2.06%) |
Nov 28, 2018 | 15.55 | 15.93 | 15.44 | 15.88 | 75,507 | +0.41(+2.62%) |
Nov 27, 2018 | 15.52 | 15.65 | 15.44 | 15.47 | 52,844 | -0.22(-1.41%) |
Nov 26, 2018 | 15.71 | 15.86 | 15.52 | 15.69 | 78,045 | +0.01(+0.06%) |
Nov 23, 2018 | 15.49 | 15.87 | 15.49 | 15.68 | 26,174 | +0.11(+0.68%) |
Nov 21, 2018 | 15.58 | 15.58 | 15.58 | 0 | +0.10(+0.63%) | |
Nov 20, 2018 | 15.77 | 15.82 | 15.34 | 15.48 | 79,040 | -0.43(-2.72%) |
Nov 19, 2018 | 16.11 | 16.11 | 15.59 | 15.91 | 105,314 | -0.26(-1.58%) |
Nov 16, 2018 | 16.42 | 16.49 | 15.96 | 16.17 | 87,020 | -0.37(-2.24%) |
Nov 15, 2018 | 16.57 | 16.72 | 16.43 | 16.54 | 105,109 | -0.03(-0.16%) |
Nov 14, 2018 | 16.49 | 16.64 | 16.36 | 16.57 | 133,443 | +0.12(+0.75%) |
Nov 13, 2018 | 16.72 | 17.01 | 16.36 | 16.44 | 130,594 | -0.28(-1.69%) |
Nov 12, 2018 | 16.64 | 16.90 | 16.57 | 16.72 | 129,870 | +0.09(+0.53%) |
Nov 09, 2018 | 16.69 | 16.82 | 16.36 | 16.64 | 378,223 | -0.09(-0.55%) |
Nov 08, 2018 | 17.44 | 17.60 | 16.42 | 16.73 | 373,706 | -0.90(-5.13%) |
Nov 07, 2018 | 16.93 | 18.03 | 15.42 | 17.63 | 956,614 | -2.45(-12.21%) |
Nov 06, 2018 | 19.72 | 20.16 | 19.68 | 20.09 | 294,119 | +0.26(+1.29%) |
Nov 05, 2018 | 19.70 | 20.02 | 19.61 | 19.83 | 395,541 | +0.13(+0.67%) |
Nov 02, 2018 | 19.04 | 19.77 | 19.04 | 19.70 | 291,542 | +0.75(+3.96%) |