Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.54 | 15.67 | 15.48 | 15.65 | 1,658,962 | +0.13(+0.83%) |
Jan 30, 2019 | 15.54 | 15.56 | 15.50 | 15.52 | 901,177 | -0.02(-0.14%) |
Jan 29, 2019 | 15.65 | 15.65 | 15.50 | 15.54 | 676,740 | -0.09(-0.55%) |
Jan 28, 2019 | 15.54 | 15.69 | 15.50 | 15.63 | 1,021,836 | +0.09(+0.55%) |
Jan 25, 2019 | 15.50 | 15.56 | 15.48 | 15.54 | 764,127 | +0.09(+0.55%) |
Jan 24, 2019 | 15.44 | 15.50 | 15.36 | 15.46 | 723,892 | +0.06(+0.42%) |
Jan 23, 2019 | 15.16 | 15.44 | 15.16 | 15.39 | 1,051,419 | +0.17(+1.12%) |
Jan 22, 2019 | 15.16 | 15.31 | 15.16 | 15.22 | 1,018,549 | +0.06(+0.42%) |
Jan 18, 2019 | 15.26 | 15.32 | 15.16 | 15.16 | 1,176,099 | -0.06(-0.42%) |
Jan 17, 2019 | 15.01 | 15.22 | 15.01 | 15.22 | 1,044,686 | +0.19(+1.28%) |
Jan 16, 2019 | 15.09 | 15.10 | 14.99 | 15.03 | 683,764 | -0.02(-0.14%) |
Jan 15, 2019 | 15.14 | 15.14 | 14.99 | 15.05 | 667,257 | -0.04(-0.28%) |
Jan 14, 2019 | 15.03 | 15.19 | 15.03 | 15.09 | 791,440 | +0.04(+0.28%) |
Jan 11, 2019 | 14.94 | 15.07 | 14.94 | 15.05 | 795,651 | +0.09(+0.57%) |
Jan 10, 2019 | 14.92 | 15.01 | 14.88 | 14.97 | 720,076 | +0.06(+0.43%) |
Jan 09, 2019 | 14.84 | 14.90 | 14.75 | 14.90 | 904,092 | +0.13(+0.87%) |
Jan 08, 2019 | 14.79 | 14.84 | 14.69 | 14.77 | 1,059,063 | +0.00(+0.00%) |
Jan 07, 2019 | 14.65 | 14.90 | 14.62 | 14.77 | 971,228 | +0.13(+0.87%) |
Jan 04, 2019 | 14.60 | 14.73 | 14.52 | 14.65 | 1,135,534 | +0.13(+0.88%) |
Jan 03, 2019 | 14.30 | 14.60 | 14.30 | 14.52 | 1,279,405 | +0.21(+1.49%) |
Jan 02, 2019 | 14.13 | 14.37 | 14.05 | 14.30 | 1,153,771 | +0.04(+0.30%) |
Dec 31, 2018 | 14.52 | 14.56 | 14.18 | 14.26 | 1,576,501 | -0.26(-1.76%) |
Dec 28, 2018 | 14.32 | 14.62 | 14.32 | 14.52 | 1,161,250 | +0.17(+1.19%) |
Dec 27, 2018 | 14.15 | 14.35 | 13.90 | 14.35 | 1,847,884 | +0.15(+1.05%) |
Dec 26, 2018 | 13.55 | 14.22 | 13.55 | 14.20 | 2,766,623 | +0.64(+4.74%) |
Dec 24, 2018 | 13.68 | 13.72 | 13.26 | 13.55 | 1,429,948 | -0.15(-1.06%) |
Dec 21, 2018 | 13.89 | 14.11 | 13.70 | 13.70 | 3,300,471 | -0.14(-1.05%) |
Dec 20, 2018 | 14.16 | 14.16 | 13.68 | 13.84 | 3,218,365 | -0.31(-2.20%) |
Dec 19, 2018 | 14.28 | 14.39 | 14.09 | 14.16 | 2,238,940 | -0.12(-0.87%) |
Dec 18, 2018 | 14.38 | 14.51 | 14.18 | 14.28 | 1,778,802 | +0.00(+0.00%) |
Dec 17, 2018 | 14.53 | 14.67 | 14.22 | 14.28 | 2,463,567 | -0.19(-1.29%) |
Dec 14, 2018 | 14.45 | 14.57 | 14.40 | 14.47 | 1,210,843 | -0.02(-0.14%) |
Dec 13, 2018 | 14.53 | 14.59 | 14.49 | 14.49 | 1,106,531 | -0.04(-0.29%) |
Dec 12, 2018 | 14.59 | 14.63 | 14.48 | 14.53 | 1,167,710 | -0.02(-0.14%) |
Dec 11, 2018 | 14.63 | 14.74 | 14.51 | 14.55 | 1,483,618 | -0.04(-0.28%) |
Dec 10, 2018 | 14.82 | 14.88 | 14.59 | 14.59 | 1,265,050 | -0.25(-1.68%) |
Dec 07, 2018 | 14.84 | 14.88 | 14.69 | 14.84 | 1,720,174 | -0.02(-0.14%) |
Dec 06, 2018 | 14.61 | 14.86 | 14.53 | 14.86 | 1,241,033 | +0.19(+1.27%) |
Dec 04, 2018 | 14.90 | 14.98 | 14.63 | 14.67 | 1,337,404 | -0.25(-1.67%) |
Dec 03, 2018 | 15.05 | 15.07 | 14.76 | 14.92 | 1,363,638 | -0.10(-0.69%) |
Nov 30, 2018 | 14.94 | 15.03 | 14.78 | 15.03 | 1,843,647 | +0.06(+0.42%) |
Nov 29, 2018 | 14.76 | 15.01 | 14.76 | 14.96 | 1,275,345 | +0.17(+1.12%) |
Nov 28, 2018 | 14.76 | 14.88 | 14.65 | 14.80 | 1,100,128 | +0.04(+0.28%) |
Nov 27, 2018 | 14.67 | 14.82 | 14.65 | 14.76 | 1,026,031 | +0.00(+0.00%) |
Nov 26, 2018 | 14.65 | 14.76 | 14.58 | 14.76 | 835,918 | +0.19(+1.28%) |
Nov 23, 2018 | 14.65 | 14.67 | 14.57 | 14.57 | 366,220 | -0.10(-0.71%) |
Nov 21, 2018 | 14.67 | 14.67 | 14.67 | 0 | +0.10(+0.71%) | |
Nov 20, 2018 | 14.59 | 14.65 | 14.47 | 14.57 | 1,351,127 | -0.02(-0.14%) |
Nov 19, 2018 | 14.69 | 14.78 | 14.57 | 14.59 | 754,767 | -0.12(-0.84%) |
Nov 16, 2018 | 14.59 | 14.74 | 14.49 | 14.71 | 1,096,779 | +0.12(+0.85%) |
Nov 15, 2018 | 14.71 | 14.74 | 14.53 | 14.59 | 989,286 | -0.23(-1.54%) |
Nov 14, 2018 | 14.82 | 14.86 | 14.71 | 14.82 | 860,786 | +0.04(+0.28%) |
Nov 13, 2018 | 14.84 | 14.92 | 14.71 | 14.78 | 1,196,369 | +0.02(+0.14%) |
Nov 12, 2018 | 14.80 | 14.85 | 14.67 | 14.76 | 1,122,800 | -0.04(-0.28%) |
Nov 09, 2018 | 14.67 | 14.80 | 14.57 | 14.80 | 1,070,434 | +0.12(+0.85%) |
Nov 08, 2018 | 14.78 | 14.84 | 14.61 | 14.67 | 1,118,451 | -0.06(-0.42%) |
Nov 07, 2018 | 14.71 | 14.76 | 14.45 | 14.74 | 1,847,701 | +0.10(+0.71%) |
Nov 06, 2018 | 14.30 | 14.76 | 14.22 | 14.63 | 3,036,329 | +0.44(+3.07%) |
Nov 05, 2018 | 14.30 | 14.36 | 14.11 | 14.20 | 2,496,213 | -0.04(-0.29%) |
Nov 02, 2018 | 14.40 | 14.45 | 14.20 | 14.24 | 2,602,384 | -0.10(-0.72%) |