Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.07 | 16.25 | 16.05 | 16.14 | 117,467 | +0.03(+0.18%) |
Jan 30, 2019 | 16.05 | 16.18 | 15.81 | 16.11 | 241,191 | +0.29(+1.86%) |
Jan 29, 2019 | 15.98 | 16.01 | 15.78 | 15.81 | 157,395 | -0.15(-0.96%) |
Jan 28, 2019 | 15.70 | 16.09 | 15.70 | 15.97 | 150,088 | -0.16(-0.99%) |
Jan 25, 2019 | 15.75 | 16.19 | 15.75 | 16.13 | 86,125 | +0.45(+2.89%) |
Jan 24, 2019 | 15.19 | 15.78 | 15.19 | 15.67 | 143,618 | +0.79(+5.33%) |
Jan 23, 2019 | 15.09 | 15.10 | 14.76 | 14.88 | 74,463 | -0.11(-0.76%) |
Jan 22, 2019 | 15.34 | 15.34 | 14.91 | 15.00 | 159,825 | -0.47(-3.06%) |
Jan 18, 2019 | 15.25 | 15.59 | 15.25 | 15.47 | 72,946 | +0.30(+1.98%) |
Jan 17, 2019 | 15.01 | 15.24 | 14.98 | 15.17 | 57,989 | +0.07(+0.47%) |
Jan 16, 2019 | 15.20 | 15.32 | 15.09 | 15.10 | 50,685 | -0.06(-0.43%) |
Jan 15, 2019 | 15.14 | 15.26 | 15.10 | 15.16 | 56,223 | +0.08(+0.56%) |
Jan 14, 2019 | 15.14 | 15.20 | 15.02 | 15.08 | 102,835 | -0.26(-1.72%) |
Jan 11, 2019 | 15.11 | 15.49 | 15.11 | 15.34 | 60,379 | +0.18(+1.21%) |
Jan 10, 2019 | 14.83 | 15.18 | 14.83 | 15.16 | 96,469 | +0.19(+1.29%) |
Jan 09, 2019 | 14.70 | 15.03 | 14.70 | 14.97 | 194,371 | +0.36(+2.48%) |
Jan 08, 2019 | 14.74 | 14.75 | 14.47 | 14.60 | 76,703 | +0.02(+0.11%) |
Jan 07, 2019 | 14.39 | 14.69 | 14.34 | 14.59 | 150,793 | +0.27(+1.91%) |
Jan 04, 2019 | 13.97 | 14.38 | 13.97 | 14.31 | 124,131 | +0.54(+3.91%) |
Jan 03, 2019 | 14.26 | 14.26 | 13.78 | 13.78 | 95,274 | -0.82(-5.63%) |
Jan 02, 2019 | 14.19 | 14.69 | 14.19 | 14.60 | 110,798 | +0.14(+0.97%) |
Dec 31, 2018 | 14.56 | 14.58 | 14.32 | 14.46 | 100,837 | +0.05(+0.34%) |
Dec 28, 2018 | 14.39 | 14.65 | 14.27 | 14.41 | 92,255 | +0.12(+0.82%) |
Dec 27, 2018 | 13.99 | 14.29 | 13.88 | 14.29 | 104,956 | +0.12(+0.83%) |
Dec 26, 2018 | 13.57 | 14.18 | 13.43 | 14.17 | 181,436 | +0.76(+5.64%) |
Dec 24, 2018 | 13.66 | 13.81 | 13.42 | 13.42 | 228,033 | -0.39(-2.79%) |
Dec 21, 2018 | 14.11 | 14.28 | 13.75 | 13.80 | 277,368 | -0.26(-1.86%) |
Dec 20, 2018 | 14.16 | 14.41 | 13.93 | 14.06 | 270,145 | -0.14(-0.98%) |
Dec 19, 2018 | 14.80 | 14.88 | 14.14 | 14.20 | 177,076 | -0.66(-4.42%) |
Dec 18, 2018 | 14.77 | 15.10 | 14.77 | 14.86 | 131,949 | +0.24(+1.67%) |
Dec 17, 2018 | 14.83 | 15.05 | 14.54 | 14.61 | 369,767 | -0.24(-1.60%) |
Dec 14, 2018 | 14.95 | 15.20 | 14.84 | 14.85 | 107,318 | -0.24(-1.57%) |
Dec 13, 2018 | 15.32 | 15.37 | 15.06 | 15.09 | 106,814 | -0.15(-0.96%) |
Dec 12, 2018 | 15.26 | 15.44 | 15.17 | 15.24 | 87,749 | +0.23(+1.54%) |
Dec 11, 2018 | 15.13 | 15.36 | 14.96 | 15.00 | 100,781 | +0.10(+0.70%) |
Dec 10, 2018 | 14.76 | 14.95 | 14.69 | 14.90 | 102,343 | +0.10(+0.70%) |
Dec 07, 2018 | 15.31 | 15.35 | 14.73 | 14.80 | 95,326 | -0.53(-3.48%) |
Dec 06, 2018 | 15.07 | 15.33 | 15.00 | 15.33 | 197,263 | -0.16(-1.01%) |
Dec 04, 2018 | 16.14 | 16.14 | 15.49 | 15.49 | 75,645 | -0.74(-4.59%) |
Dec 03, 2018 | 16.19 | 16.29 | 16.04 | 16.23 | 194,936 | +0.39(+2.44%) |
Nov 30, 2018 | 15.60 | 15.84 | 15.44 | 15.84 | 137,761 | +0.26(+1.69%) |
Nov 29, 2018 | 15.68 | 15.73 | 15.56 | 15.58 | 121,227 | -0.09(-0.56%) |
Nov 28, 2018 | 15.29 | 15.67 | 15.18 | 15.67 | 81,789 | +0.41(+2.71%) |
Nov 27, 2018 | 15.16 | 15.39 | 15.14 | 15.26 | 92,906 | +0.01(+0.09%) |
Nov 26, 2018 | 15.22 | 15.26 | 15.07 | 15.24 | 114,225 | +0.22(+1.45%) |
Nov 23, 2018 | 14.87 | 15.14 | 14.87 | 15.02 | 37,207 | +0.02(+0.13%) |
Nov 21, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.11(+0.74%) | |
Nov 20, 2018 | 14.44 | 15.08 | 14.43 | 14.89 | 287,636 | +0.06(+0.37%) |
Nov 19, 2018 | 15.35 | 15.37 | 14.84 | 14.84 | 130,218 | -0.63(-4.06%) |
Nov 16, 2018 | 15.12 | 15.52 | 15.12 | 15.47 | 171,279 | -0.11(-0.71%) |
Nov 15, 2018 | 15.03 | 15.63 | 15.03 | 15.58 | 133,315 | +0.48(+3.19%) |
Nov 14, 2018 | 15.17 | 15.27 | 14.95 | 15.10 | 150,584 | +0.10(+0.70%) |
Nov 13, 2018 | 14.88 | 15.28 | 14.88 | 14.99 | 176,562 | +0.22(+1.52%) |
Nov 12, 2018 | 15.27 | 15.27 | 14.73 | 14.77 | 238,146 | -0.71(-4.60%) |
Nov 09, 2018 | 15.65 | 15.67 | 15.42 | 15.48 | 141,144 | -0.34(-2.14%) |
Nov 08, 2018 | 15.73 | 15.91 | 15.72 | 15.82 | 145,759 | -0.07(-0.45%) |
Nov 07, 2018 | 15.89 | 16.01 | 15.78 | 15.89 | 323,112 | +0.19(+1.18%) |
Nov 06, 2018 | 15.52 | 15.78 | 15.52 | 15.70 | 100,652 | +0.12(+0.75%) |
Nov 05, 2018 | 15.72 | 15.72 | 15.39 | 15.59 | 134,935 | -0.17(-1.09%) |
Nov 02, 2018 | 15.86 | 15.93 | 15.60 | 15.76 | 255,228 | -0.12(-0.76%) |