Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.27 | 15.63 | 15.27 | 15.63 | 1,206,918 | +0.23(+1.49%) |
Jan 30, 2019 | 15.34 | 15.55 | 15.12 | 15.40 | 523,909 | +0.13(+0.82%) |
Jan 29, 2019 | 15.47 | 15.51 | 15.24 | 15.27 | 436,386 | -0.16(-1.02%) |
Jan 28, 2019 | 15.23 | 15.47 | 15.09 | 15.43 | 893,162 | +0.08(+0.51%) |
Jan 25, 2019 | 15.17 | 15.42 | 15.17 | 15.35 | 849,947 | +0.24(+1.56%) |
Jan 24, 2019 | 14.79 | 15.19 | 14.75 | 15.12 | 898,328 | +0.24(+1.58%) |
Jan 23, 2019 | 14.98 | 15.13 | 14.78 | 14.88 | 446,951 | -0.05(-0.31%) |
Jan 22, 2019 | 14.91 | 15.09 | 14.78 | 14.93 | 663,175 | -0.16(-1.04%) |
Jan 18, 2019 | 14.98 | 15.14 | 14.82 | 15.08 | 800,029 | +0.19(+1.26%) |
Jan 17, 2019 | 14.68 | 14.99 | 14.63 | 14.90 | 729,052 | +0.19(+1.32%) |
Jan 16, 2019 | 14.66 | 14.91 | 14.47 | 14.70 | 1,204,560 | +0.20(+1.41%) |
Jan 15, 2019 | 14.38 | 14.52 | 14.25 | 14.50 | 787,538 | +0.11(+0.80%) |
Jan 14, 2019 | 14.26 | 14.60 | 14.24 | 14.38 | 878,975 | +0.01(+0.04%) |
Jan 11, 2019 | 14.11 | 14.38 | 13.99 | 14.38 | 1,087,872 | +0.20(+1.40%) |
Jan 10, 2019 | 14.14 | 14.34 | 14.01 | 14.18 | 971,995 | -0.03(-0.18%) |
Jan 09, 2019 | 13.85 | 14.21 | 13.72 | 14.21 | 954,143 | +0.50(+3.62%) |
Jan 08, 2019 | 13.85 | 14.04 | 13.55 | 13.71 | 2,327,968 | +0.03(+0.19%) |
Jan 07, 2019 | 13.46 | 13.87 | 13.44 | 13.68 | 980,280 | +0.12(+0.89%) |
Jan 04, 2019 | 13.20 | 13.72 | 13.05 | 13.56 | 1,255,796 | +0.72(+5.62%) |
Jan 03, 2019 | 12.79 | 13.09 | 12.63 | 12.84 | 916,375 | -0.02(-0.12%) |
Jan 02, 2019 | 12.49 | 13.11 | 12.26 | 12.86 | 1,220,740 | +0.16(+1.23%) |
Dec 31, 2018 | 12.79 | 12.89 | 12.34 | 12.70 | 1,464,457 | +0.02(+0.17%) |
Dec 28, 2018 | 12.69 | 12.86 | 12.45 | 12.68 | 1,007,735 | +0.07(+0.54%) |
Dec 27, 2018 | 12.57 | 12.77 | 12.22 | 12.61 | 2,094,174 | -0.30(-2.35%) |
Dec 26, 2018 | 12.12 | 12.94 | 11.75 | 12.91 | 1,597,739 | +0.83(+6.88%) |
Dec 24, 2018 | 12.03 | 12.37 | 11.94 | 12.08 | 885,521 | -0.06(-0.47%) |
Dec 21, 2018 | 12.22 | 12.51 | 12.04 | 12.14 | 1,567,928 | -0.12(-0.98%) |
Dec 20, 2018 | 12.46 | 12.62 | 12.03 | 12.26 | 1,960,484 | -0.29(-2.33%) |
Dec 19, 2018 | 12.73 | 12.89 | 12.49 | 12.55 | 1,702,581 | -0.26(-2.00%) |
Dec 18, 2018 | 13.09 | 13.48 | 12.72 | 12.81 | 1,324,765 | -0.16(-1.21%) |
Dec 17, 2018 | 13.21 | 13.36 | 12.85 | 12.97 | 1,714,949 | -0.35(-2.63%) |
Dec 14, 2018 | 13.20 | 13.92 | 13.20 | 13.32 | 2,331,045 | -0.08(-0.59%) |
Dec 13, 2018 | 14.21 | 14.21 | 13.36 | 13.40 | 1,731,279 | -0.71(-5.04%) |
Dec 12, 2018 | 13.98 | 14.38 | 13.90 | 14.11 | 1,508,433 | +0.41(+3.02%) |
Dec 11, 2018 | 14.21 | 14.37 | 13.56 | 13.69 | 1,158,780 | -0.26(-1.87%) |
Dec 10, 2018 | 14.16 | 14.27 | 13.70 | 13.96 | 852,390 | -0.24(-1.66%) |
Dec 07, 2018 | 14.60 | 14.82 | 14.05 | 14.19 | 960,877 | -0.39(-2.69%) |
Dec 06, 2018 | 14.31 | 14.59 | 14.04 | 14.58 | 1,348,921 | +0.00(+0.00%) |
Dec 04, 2018 | 15.46 | 15.61 | 14.37 | 14.58 | 1,340,331 | -0.98(-6.28%) |
Dec 03, 2018 | 15.62 | 15.70 | 15.42 | 15.56 | 1,140,932 | +0.26(+1.67%) |
Nov 30, 2018 | 15.18 | 15.33 | 15.00 | 15.30 | 666,723 | +0.01(+0.07%) |
Nov 29, 2018 | 15.01 | 15.43 | 15.01 | 15.29 | 833,050 | +0.18(+1.18%) |
Nov 28, 2018 | 15.02 | 15.18 | 14.76 | 15.12 | 977,788 | +0.14(+0.91%) |
Nov 27, 2018 | 14.96 | 15.14 | 14.76 | 14.98 | 1,700,662 | -0.12(-0.76%) |
Nov 26, 2018 | 14.76 | 15.26 | 14.69 | 15.09 | 3,985,588 | +0.63(+4.37%) |
Nov 23, 2018 | 14.41 | 14.69 | 14.41 | 14.46 | 534,755 | -0.13(-0.86%) |
Nov 21, 2018 | 14.59 | 14.59 | 14.59 | 0 | +0.13(+0.90%) | |
Nov 20, 2018 | 14.85 | 14.96 | 14.36 | 14.46 | 1,301,456 | -0.67(-4.42%) |
Nov 19, 2018 | 15.44 | 15.60 | 15.06 | 15.13 | 1,124,647 | -0.35(-2.26%) |
Nov 16, 2018 | 15.40 | 15.55 | 15.18 | 15.48 | 895,849 | -0.08(-0.50%) |
Nov 15, 2018 | 15.16 | 15.55 | 15.09 | 15.55 | 1,335,160 | +0.36(+2.34%) |
Nov 14, 2018 | 15.61 | 15.61 | 15.01 | 15.20 | 1,235,534 | -0.22(-1.42%) |
Nov 13, 2018 | 15.31 | 15.75 | 15.31 | 15.42 | 968,523 | +0.16(+1.06%) |
Nov 12, 2018 | 15.55 | 15.55 | 15.22 | 15.26 | 749,401 | -0.35(-2.21%) |
Nov 09, 2018 | 15.83 | 15.86 | 15.58 | 15.60 | 1,364,621 | -0.32(-2.00%) |
Nov 08, 2018 | 15.96 | 16.15 | 15.80 | 15.92 | 569,570 | -0.12(-0.72%) |
Nov 07, 2018 | 15.76 | 16.06 | 15.71 | 16.04 | 665,956 | +0.36(+2.27%) |
Nov 06, 2018 | 15.52 | 15.86 | 15.43 | 15.68 | 1,157,579 | +0.20(+1.32%) |
Nov 05, 2018 | 15.44 | 15.93 | 15.38 | 15.48 | 1,279,043 | +0.14(+0.89%) |
Nov 02, 2018 | 16.29 | 16.35 | 15.29 | 15.34 | 1,678,475 | -0.80(-4.96%) |