Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.77 | 15.99 | 15.42 | 15.51 | 2,977 | -0.39(-2.44%) |
Jan 30, 2019 | 15.58 | 16.02 | 15.14 | 15.90 | 14,811 | +0.50(+3.24%) |
Jan 29, 2019 | 15.07 | 15.58 | 15.07 | 15.40 | 10,746 | +0.16(+1.06%) |
Jan 28, 2019 | 15.13 | 15.29 | 14.82 | 15.24 | 5,669 | -0.18(-1.16%) |
Jan 25, 2019 | 15.63 | 15.63 | 14.56 | 15.42 | 5,384 | +0.04(+0.28%) |
Jan 24, 2019 | 15.09 | 15.54 | 14.59 | 15.38 | 10,943 | +0.41(+2.74%) |
Jan 23, 2019 | 14.97 | 15.34 | 14.28 | 14.97 | 9,327 | -0.10(-0.68%) |
Jan 22, 2019 | 15.49 | 15.49 | 14.61 | 15.07 | 6,358 | -0.42(-2.70%) |
Jan 18, 2019 | 15.50 | 15.61 | 15.15 | 15.49 | 3,394 | +0.22(+1.45%) |
Jan 17, 2019 | 15.44 | 15.61 | 14.30 | 15.27 | 11,947 | -0.15(-0.94%) |
Jan 16, 2019 | 14.95 | 15.61 | 14.95 | 15.41 | 6,908 | +0.07(+0.45%) |
Jan 15, 2019 | 15.28 | 15.79 | 14.40 | 15.34 | 15,942 | +0.21(+1.41%) |
Jan 14, 2019 | 14.77 | 15.16 | 14.21 | 15.13 | 14,317 | +0.43(+2.90%) |
Jan 11, 2019 | 14.51 | 14.70 | 13.93 | 14.70 | 31,370 | +0.19(+1.29%) |
Jan 10, 2019 | 14.51 | 14.74 | 14.22 | 14.51 | 14,462 | -0.14(-0.93%) |
Jan 09, 2019 | 14.34 | 14.65 | 14.21 | 14.65 | 8,295 | +0.34(+2.39%) |
Jan 08, 2019 | 14.29 | 14.51 | 13.87 | 14.31 | 8,842 | +0.13(+0.90%) |
Jan 07, 2019 | 13.96 | 14.39 | 13.83 | 14.18 | 17,093 | +0.34(+2.47%) |
Jan 04, 2019 | 13.90 | 14.02 | 13.54 | 13.84 | 5,852 | +0.33(+2.47%) |
Jan 03, 2019 | 13.57 | 14.03 | 13.46 | 13.51 | 11,239 | -0.29(-2.10%) |
Jan 02, 2019 | 13.46 | 13.88 | 13.18 | 13.80 | 18,332 | +0.24(+1.76%) |
Dec 31, 2018 | 13.40 | 13.66 | 12.99 | 13.56 | 9,364 | +0.07(+0.51%) |
Dec 28, 2018 | 12.23 | 13.50 | 11.98 | 13.49 | 40,384 | +1.39(+11.51%) |
Dec 27, 2018 | 11.95 | 12.39 | 11.91 | 12.10 | 47,310 | +0.01(+0.07%) |
Dec 26, 2018 | 11.99 | 12.30 | 11.93 | 12.09 | 27,580 | -0.09(-0.77%) |
Dec 24, 2018 | 12.36 | 12.73 | 12.05 | 12.18 | 23,528 | -0.36(-2.86%) |
Dec 21, 2018 | 12.55 | 12.73 | 12.14 | 12.54 | 74,447 | -0.10(-0.81%) |
Dec 20, 2018 | 12.62 | 12.77 | 12.34 | 12.64 | 41,912 | -0.06(-0.50%) |
Dec 19, 2018 | 12.73 | 13.01 | 12.60 | 12.71 | 13,544 | -0.03(-0.23%) |
Dec 18, 2018 | 13.09 | 13.09 | 12.74 | 12.74 | 20,866 | -0.40(-3.06%) |
Dec 17, 2018 | 13.51 | 13.54 | 12.78 | 13.14 | 32,725 | -0.40(-2.97%) |
Dec 14, 2018 | 13.50 | 13.93 | 13.50 | 13.54 | 11,237 | -0.01(-0.06%) |
Dec 13, 2018 | 13.86 | 14.04 | 13.30 | 13.55 | 20,934 | -0.37(-2.64%) |
Dec 12, 2018 | 13.67 | 14.24 | 13.67 | 13.92 | 4,196 | +0.45(+3.36%) |
Dec 11, 2018 | 13.71 | 13.89 | 13.30 | 13.46 | 13,199 | -0.16(-1.16%) |
Dec 10, 2018 | 13.88 | 13.88 | 13.54 | 13.62 | 11,336 | -0.27(-1.97%) |
Dec 07, 2018 | 14.13 | 14.33 | 13.81 | 13.90 | 7,491 | -0.06(-0.40%) |
Dec 06, 2018 | 14.52 | 14.52 | 13.93 | 13.95 | 14,642 | -0.58(-4.00%) |
Dec 04, 2018 | 14.79 | 15.04 | 14.45 | 14.53 | 3,511 | -0.31(-2.07%) |
Dec 03, 2018 | 14.99 | 15.08 | 14.51 | 14.84 | 12,123 | -0.09(-0.63%) |
Nov 30, 2018 | 14.45 | 15.55 | 14.15 | 14.93 | 24,698 | +0.37(+2.52%) |
Nov 29, 2018 | 14.73 | 14.74 | 14.37 | 14.57 | 13,481 | -0.17(-1.16%) |
Nov 28, 2018 | 14.67 | 14.74 | 14.32 | 14.74 | 10,235 | +0.21(+1.47%) |
Nov 27, 2018 | 14.28 | 14.71 | 14.28 | 14.52 | 14,143 | +0.21(+1.49%) |
Nov 26, 2018 | 14.86 | 15.03 | 14.23 | 14.31 | 26,900 | -0.45(-3.07%) |
Nov 23, 2018 | 14.95 | 14.98 | 14.75 | 14.76 | 3,160 | -0.50(-3.25%) |
Nov 21, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.15(+1.00%) | |
Nov 20, 2018 | 15.06 | 15.16 | 14.75 | 15.11 | 12,258 | -0.06(-0.38%) |
Nov 19, 2018 | 14.71 | 15.38 | 14.52 | 15.16 | 7,143 | -0.46(-2.95%) |
Nov 16, 2018 | 15.46 | 15.72 | 15.46 | 15.62 | 5,852 | +0.03(+0.22%) |
Nov 15, 2018 | 15.54 | 15.69 | 15.39 | 15.59 | 10,272 | -0.02(-0.11%) |
Nov 14, 2018 | 15.58 | 15.70 | 15.42 | 15.61 | 3,720 | +0.09(+0.61%) |
Nov 13, 2018 | 15.72 | 15.72 | 15.40 | 15.51 | 5,684 | -0.20(-1.25%) |
Nov 12, 2018 | 15.72 | 15.82 | 15.38 | 15.71 | 14,108 | +0.09(+0.57%) |
Nov 09, 2018 | 15.52 | 15.85 | 15.46 | 15.62 | 23,411 | +0.15(+0.97%) |
Nov 08, 2018 | 15.38 | 15.62 | 15.38 | 15.47 | 6,193 | -0.01(-0.05%) |
Nov 07, 2018 | 15.38 | 15.49 | 15.38 | 15.48 | 6,102 | +0.23(+1.51%) |
Nov 06, 2018 | 15.11 | 15.30 | 15.11 | 15.25 | 14,244 | +0.14(+0.90%) |
Nov 05, 2018 | 15.12 | 15.34 | 15.11 | 15.11 | 12,221 | +0.01(+0.06%) |
Nov 02, 2018 | 14.92 | 15.38 | 14.82 | 15.10 | 9,130 | +0.28(+1.90%) |