Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.45 | 16.27 | 15.45 | 16.22 | 768,855 | +0.74(+4.77%) |
Jan 30, 2019 | 15.37 | 15.49 | 15.03 | 15.48 | 580,796 | +0.24(+1.58%) |
Jan 29, 2019 | 15.24 | 15.31 | 15.12 | 15.24 | 375,494 | +0.11(+0.74%) |
Jan 28, 2019 | 15.24 | 15.28 | 15.03 | 15.13 | 305,912 | -0.19(-1.23%) |
Jan 25, 2019 | 15.31 | 15.43 | 15.16 | 15.31 | 526,908 | +0.18(+1.19%) |
Jan 24, 2019 | 15.36 | 15.49 | 15.11 | 15.13 | 391,836 | -0.27(-1.78%) |
Jan 23, 2019 | 15.67 | 15.86 | 15.37 | 15.41 | 383,223 | -0.30(-1.91%) |
Jan 22, 2019 | 16.16 | 16.17 | 15.58 | 15.71 | 682,347 | -0.49(-3.02%) |
Jan 18, 2019 | 15.58 | 16.21 | 15.48 | 16.20 | 1,232,171 | +0.71(+4.60%) |
Jan 17, 2019 | 15.49 | 15.54 | 15.31 | 15.49 | 295,090 | +0.00(+0.00%) |
Jan 16, 2019 | 15.16 | 15.63 | 15.12 | 15.49 | 668,203 | +0.33(+2.21%) |
Jan 15, 2019 | 14.84 | 15.25 | 14.76 | 15.15 | 473,920 | +0.32(+2.14%) |
Jan 14, 2019 | 14.65 | 14.98 | 14.57 | 14.83 | 1,416,775 | +0.09(+0.64%) |
Jan 11, 2019 | 14.70 | 14.86 | 14.57 | 14.74 | 688,720 | -0.07(-0.46%) |
Jan 10, 2019 | 14.82 | 14.90 | 14.61 | 14.81 | 554,406 | -0.13(-0.86%) |
Jan 09, 2019 | 14.66 | 14.95 | 14.42 | 14.94 | 875,869 | +0.34(+2.35%) |
Jan 08, 2019 | 14.30 | 14.70 | 14.27 | 14.59 | 805,966 | +0.39(+2.78%) |
Jan 07, 2019 | 13.99 | 14.25 | 13.82 | 14.20 | 695,494 | +0.29(+2.10%) |
Jan 04, 2019 | 13.88 | 14.08 | 13.53 | 13.91 | 1,036,226 | +0.55(+4.11%) |
Jan 03, 2019 | 13.68 | 13.72 | 13.34 | 13.36 | 782,128 | -0.39(-2.87%) |
Jan 02, 2019 | 13.37 | 13.92 | 13.37 | 13.75 | 478,018 | +0.23(+1.71%) |
Dec 31, 2018 | 13.91 | 14.03 | 13.37 | 13.52 | 1,615,441 | -0.36(-2.60%) |
Dec 28, 2018 | 13.78 | 14.16 | 13.73 | 13.88 | 1,138,625 | +0.15(+1.06%) |
Dec 27, 2018 | 13.50 | 13.73 | 13.42 | 13.73 | 1,086,276 | +0.05(+0.38%) |
Dec 26, 2018 | 13.52 | 13.90 | 13.35 | 13.68 | 1,241,163 | +0.18(+1.34%) |
Dec 24, 2018 | 13.45 | 13.79 | 13.43 | 13.50 | 805,448 | -0.33(-2.42%) |
Dec 21, 2018 | 13.74 | 14.69 | 13.69 | 13.84 | 1,675,902 | +0.10(+0.75%) |
Dec 20, 2018 | 13.02 | 13.80 | 12.95 | 13.73 | 1,727,525 | +0.58(+4.44%) |
Dec 19, 2018 | 13.66 | 13.83 | 13.12 | 13.15 | 720,901 | -0.51(-3.71%) |
Dec 18, 2018 | 13.82 | 13.97 | 13.65 | 13.66 | 810,073 | +0.02(+0.13%) |
Dec 17, 2018 | 13.87 | 14.08 | 13.64 | 13.64 | 1,448,776 | -0.33(-2.40%) |
Dec 14, 2018 | 14.53 | 14.53 | 13.97 | 13.97 | 1,045,778 | -0.69(-4.68%) |
Dec 13, 2018 | 15.11 | 15.13 | 14.57 | 14.66 | 1,094,449 | -0.36(-2.40%) |
Dec 12, 2018 | 15.22 | 15.22 | 14.82 | 15.02 | 702,294 | +0.48(+3.31%) |
Dec 11, 2018 | 14.97 | 15.00 | 14.12 | 14.54 | 1,487,041 | -0.22(-1.51%) |
Dec 10, 2018 | 15.03 | 15.43 | 14.48 | 14.76 | 825,345 | -0.31(-2.05%) |
Dec 07, 2018 | 15.24 | 15.56 | 15.05 | 15.07 | 890,839 | -0.20(-1.29%) |
Dec 06, 2018 | 14.88 | 15.40 | 14.75 | 15.27 | 1,478,795 | +0.19(+1.25%) |
Dec 04, 2018 | 16.04 | 16.06 | 14.99 | 15.08 | 861,483 | -0.96(-5.99%) |
Dec 03, 2018 | 15.92 | 16.10 | 15.75 | 16.04 | 694,765 | +0.33(+2.08%) |
Nov 30, 2018 | 15.77 | 15.99 | 15.56 | 15.72 | 534,131 | -0.10(-0.65%) |
Nov 29, 2018 | 15.91 | 16.05 | 15.64 | 15.82 | 520,854 | -0.18(-1.13%) |
Nov 28, 2018 | 15.85 | 16.13 | 15.69 | 16.00 | 700,185 | +0.16(+1.03%) |
Nov 27, 2018 | 16.37 | 16.47 | 15.82 | 15.84 | 398,436 | -0.64(-3.91%) |
Nov 26, 2018 | 16.41 | 16.73 | 16.31 | 16.48 | 598,410 | +0.19(+1.16%) |
Nov 23, 2018 | 15.80 | 16.36 | 15.73 | 16.29 | 329,448 | +0.33(+2.10%) |
Nov 21, 2018 | 15.96 | 15.96 | 15.96 | 0 | +1.14(+7.71%) | |
Nov 20, 2018 | 14.67 | 15.12 | 14.44 | 14.82 | 2,659,892 | -0.27(-1.82%) |
Nov 19, 2018 | 15.43 | 15.58 | 15.02 | 15.09 | 919,616 | -0.33(-2.17%) |
Nov 16, 2018 | 15.91 | 15.94 | 15.19 | 15.43 | 1,483,102 | -0.52(-3.23%) |
Nov 15, 2018 | 15.88 | 16.17 | 15.81 | 15.94 | 881,040 | -0.15(-0.96%) |
Nov 14, 2018 | 15.95 | 16.50 | 15.95 | 16.10 | 713,871 | -0.27(-1.63%) |
Nov 13, 2018 | 16.64 | 17.02 | 16.35 | 16.36 | 890,267 | -0.31(-1.85%) |
Nov 12, 2018 | 17.03 | 17.23 | 16.66 | 16.67 | 524,278 | -0.45(-2.66%) |
Nov 09, 2018 | 17.70 | 17.90 | 17.10 | 17.13 | 551,954 | -0.99(-5.45%) |
Nov 08, 2018 | 18.03 | 18.40 | 17.91 | 18.11 | 452,768 | +0.09(+0.48%) |
Nov 07, 2018 | 17.66 | 18.06 | 17.43 | 18.03 | 490,751 | +0.44(+2.49%) |
Nov 06, 2018 | 17.31 | 17.59 | 17.11 | 17.59 | 397,350 | +0.31(+1.79%) |
Nov 05, 2018 | 17.47 | 17.56 | 17.21 | 17.28 | 342,405 | -0.11(-0.64%) |
Nov 02, 2018 | 18.06 | 18.12 | 17.33 | 17.39 | 612,532 | -0.52(-2.92%) |