Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.63 | 14.90 | 14.59 | 14.78 | 290,966 | -0.08(-0.54%) |
Jan 30, 2019 | 14.69 | 14.97 | 14.68 | 14.86 | 127,023 | +0.05(+0.32%) |
Jan 29, 2019 | 14.93 | 14.93 | 14.76 | 14.81 | 178,963 | -0.08(-0.52%) |
Jan 28, 2019 | 14.81 | 14.96 | 14.81 | 14.89 | 557,142 | +0.00(+0.00%) |
Jan 25, 2019 | 14.75 | 14.96 | 14.75 | 14.89 | 311,400 | +0.46(+3.19%) |
Jan 24, 2019 | 14.31 | 14.50 | 14.29 | 14.43 | 182,943 | +0.17(+1.19%) |
Jan 23, 2019 | 14.29 | 14.33 | 14.18 | 14.26 | 210,578 | -0.01(-0.07%) |
Jan 22, 2019 | 14.27 | 14.37 | 14.22 | 14.27 | 786,891 | -0.16(-1.11%) |
Jan 18, 2019 | 14.36 | 14.47 | 14.21 | 14.43 | 478,200 | +0.40(+2.85%) |
Jan 17, 2019 | 13.85 | 14.10 | 13.83 | 14.03 | 474,048 | -0.04(-0.28%) |
Jan 16, 2019 | 14.04 | 14.19 | 14.04 | 14.07 | 260,833 | -0.01(-0.07%) |
Jan 15, 2019 | 14.07 | 14.14 | 14.01 | 14.08 | 698,605 | -0.05(-0.35%) |
Jan 14, 2019 | 13.92 | 14.15 | 13.92 | 14.13 | 1,263,317 | +0.14(+0.96%) |
Jan 11, 2019 | 13.93 | 14.05 | 13.87 | 13.99 | 1,645,800 | -0.22(-1.55%) |
Jan 10, 2019 | 14.01 | 14.24 | 13.99 | 14.21 | 291,851 | +0.12(+0.89%) |
Jan 09, 2019 | 14.13 | 14.17 | 13.98 | 14.09 | 172,809 | +0.46(+3.41%) |
Jan 08, 2019 | 13.76 | 13.78 | 13.54 | 13.62 | 231,576 | +0.10(+0.70%) |
Jan 07, 2019 | 13.42 | 13.58 | 13.39 | 13.53 | 790,620 | +0.10(+0.74%) |
Jan 04, 2019 | 13.14 | 13.46 | 13.11 | 13.43 | 480,300 | +0.69(+5.42%) |
Jan 03, 2019 | 12.83 | 12.84 | 12.72 | 12.74 | 318,781 | -0.17(-1.32%) |
Jan 02, 2019 | 12.63 | 12.91 | 12.63 | 12.91 | 348,186 | -0.20(-1.53%) |
Dec 31, 2018 | 13.07 | 13.36 | 13.06 | 13.11 | 1,220,200 | -0.01(-0.08%) |
Dec 28, 2018 | 13.09 | 13.18 | 13.02 | 13.12 | 702,600 | +0.13(+1.00%) |
Dec 27, 2018 | 12.95 | 13.08 | 12.73 | 12.99 | 556,717 | -0.33(-2.48%) |
Dec 26, 2018 | 13.15 | 13.32 | 12.70 | 13.32 | 558,232 | +0.48(+3.78%) |
Dec 24, 2018 | 13.05 | 13.36 | 12.77 | 12.84 | 434,000 | -0.24(-1.87%) |
Dec 21, 2018 | 13.28 | 13.37 | 13.03 | 13.08 | 819,700 | -0.05(-0.38%) |
Dec 20, 2018 | 13.24 | 13.36 | 13.10 | 13.13 | 679,540 | -0.09(-0.68%) |
Dec 19, 2018 | 13.45 | 13.63 | 13.09 | 13.22 | 505,022 | -0.18(-1.34%) |
Dec 18, 2018 | 13.51 | 13.55 | 13.30 | 13.40 | 608,304 | +0.11(+0.79%) |
Dec 17, 2018 | 13.38 | 13.44 | 13.23 | 13.29 | 732,040 | +0.03(+0.23%) |
Dec 14, 2018 | 13.37 | 13.43 | 13.25 | 13.27 | 560,200 | -0.14(-1.08%) |
Dec 13, 2018 | 13.55 | 13.56 | 13.37 | 13.41 | 741,037 | +0.01(+0.07%) |
Dec 12, 2018 | 13.34 | 13.49 | 13.30 | 13.40 | 692,957 | +0.20(+1.52%) |
Dec 11, 2018 | 13.31 | 13.31 | 13.10 | 13.20 | 1,679,968 | +0.18(+1.38%) |
Dec 10, 2018 | 12.99 | 13.05 | 12.75 | 13.02 | 812,346 | -0.18(-1.36%) |
Dec 07, 2018 | 13.38 | 13.50 | 13.14 | 13.20 | 524,100 | -0.35(-2.55%) |
Dec 06, 2018 | 13.49 | 13.60 | 13.08 | 13.55 | 862,824 | -0.55(-3.93%) |
Dec 04, 2018 | 14.48 | 14.50 | 14.00 | 14.10 | 638,100 | -0.57(-3.89%) |
Dec 03, 2018 | 14.78 | 14.78 | 14.58 | 14.67 | 635,286 | +0.55(+3.90%) |
Nov 30, 2018 | 13.86 | 14.12 | 13.85 | 14.12 | 395,700 | -0.16(-1.09%) |
Nov 29, 2018 | 14.41 | 14.45 | 14.18 | 14.28 | 367,279 | -0.23(-1.62%) |
Nov 28, 2018 | 14.31 | 14.52 | 14.16 | 14.51 | 417,141 | +0.24(+1.68%) |
Nov 27, 2018 | 14.57 | 14.57 | 14.19 | 14.27 | 538,172 | -0.46(-3.12%) |
Nov 26, 2018 | 14.66 | 14.77 | 14.61 | 14.73 | 438,485 | +0.45(+3.12%) |
Nov 23, 2018 | 14.25 | 14.34 | 14.23 | 14.29 | 164,500 | -0.15(-1.07%) |
Nov 21, 2018 | 14.44 | 14.44 | 14.44 | 0 | +0.33(+2.34%) | |
Nov 20, 2018 | 14.24 | 14.29 | 14.05 | 14.11 | 560,170 | -0.23(-1.57%) |
Nov 19, 2018 | 14.42 | 14.51 | 14.30 | 14.34 | 675,022 | -0.07(-0.52%) |
Nov 16, 2018 | 14.36 | 14.46 | 14.28 | 14.41 | 554,200 | -0.11(-0.76%) |
Nov 15, 2018 | 14.38 | 14.55 | 14.24 | 14.52 | 1,091,017 | -0.04(-0.27%) |
Nov 14, 2018 | 15.00 | 15.01 | 14.50 | 14.56 | 382,663 | +0.03(+0.21%) |
Nov 13, 2018 | 14.29 | 14.64 | 14.28 | 14.53 | 447,410 | +0.49(+3.53%) |
Nov 12, 2018 | 14.21 | 14.21 | 14.02 | 14.04 | 309,492 | -0.35(-2.43%) |
Nov 09, 2018 | 14.34 | 14.40 | 14.25 | 14.38 | 212,800 | -0.12(-0.79%) |
Nov 08, 2018 | 14.75 | 14.75 | 14.47 | 14.50 | 285,826 | -0.51(-3.40%) |
Nov 07, 2018 | 14.99 | 15.02 | 14.90 | 15.01 | 203,541 | +0.11(+0.74%) |
Nov 06, 2018 | 14.89 | 14.93 | 14.82 | 14.90 | 368,743 | -0.10(-0.67%) |
Nov 05, 2018 | 15.11 | 15.14 | 14.90 | 15.00 | 285,033 | -0.12(-0.76%) |
Nov 02, 2018 | 15.37 | 15.38 | 14.99 | 15.12 | 270,300 | +0.15(+1.04%) |