Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.45 | 16.86 | 16.38 | 16.82 | 35,058 | +0.06(+0.36%) |
Jan 30, 2019 | 16.83 | 16.85 | 16.65 | 16.76 | 18,900 | +0.22(+1.33%) |
Jan 29, 2019 | 16.55 | 16.61 | 16.51 | 16.54 | 26,524 | +0.28(+1.72%) |
Jan 28, 2019 | 16.50 | 16.50 | 16.19 | 16.26 | 36,129 | -0.22(-1.33%) |
Jan 25, 2019 | 16.70 | 16.76 | 16.44 | 16.48 | 25,000 | +0.32(+1.98%) |
Jan 24, 2019 | 16.25 | 16.25 | 16.07 | 16.16 | 17,897 | +0.18(+1.09%) |
Jan 23, 2019 | 15.95 | 16.01 | 15.94 | 15.98 | 45,144 | +0.29(+1.85%) |
Jan 22, 2019 | 15.69 | 15.74 | 15.61 | 15.70 | 42,686 | -0.15(-0.95%) |
Jan 18, 2019 | 15.78 | 16.04 | 15.78 | 15.85 | 69,800 | +0.24(+1.51%) |
Jan 17, 2019 | 15.80 | 15.80 | 15.48 | 15.61 | 53,130 | -0.21(-1.30%) |
Jan 16, 2019 | 15.80 | 15.87 | 15.71 | 15.81 | 44,407 | +0.10(+0.67%) |
Jan 15, 2019 | 15.78 | 15.78 | 15.64 | 15.71 | 37,531 | +0.25(+1.58%) |
Jan 14, 2019 | 15.47 | 15.53 | 15.36 | 15.46 | 52,338 | -0.10(-0.64%) |
Jan 11, 2019 | 15.70 | 15.70 | 15.50 | 15.56 | 34,500 | +0.04(+0.23%) |
Jan 10, 2019 | 15.72 | 15.72 | 15.38 | 15.53 | 36,536 | +0.22(+1.44%) |
Jan 09, 2019 | 15.10 | 15.46 | 15.10 | 15.31 | 36,621 | -0.02(-0.13%) |
Jan 08, 2019 | 15.46 | 15.46 | 15.30 | 15.33 | 76,062 | +0.16(+1.05%) |
Jan 07, 2019 | 14.93 | 15.24 | 14.93 | 15.17 | 75,598 | +0.19(+1.27%) |
Jan 04, 2019 | 15.00 | 15.12 | 14.95 | 14.98 | 155,800 | +0.69(+4.83%) |
Jan 03, 2019 | 14.31 | 14.42 | 14.28 | 14.29 | 86,346 | +0.07(+0.49%) |
Jan 02, 2019 | 13.88 | 14.25 | 13.88 | 14.22 | 78,102 | -0.09(-0.63%) |
Dec 31, 2018 | 14.19 | 14.53 | 14.19 | 14.31 | 231,500 | +0.12(+0.85%) |
Dec 28, 2018 | 13.99 | 14.25 | 13.99 | 14.19 | 165,800 | -0.15(-1.05%) |
Dec 27, 2018 | 13.67 | 14.37 | 13.67 | 14.34 | 195,188 | -0.24(-1.65%) |
Dec 26, 2018 | 14.24 | 14.64 | 14.24 | 14.58 | 104,299 | +0.20(+1.36%) |
Dec 24, 2018 | 14.47 | 14.47 | 14.21 | 14.38 | 63,800 | -0.03(-0.17%) |
Dec 21, 2018 | 14.20 | 14.59 | 14.20 | 14.41 | 97,600 | -0.24(-1.64%) |
Dec 20, 2018 | 14.88 | 14.88 | 14.30 | 14.65 | 79,419 | +0.06(+0.45%) |
Dec 19, 2018 | 14.83 | 14.85 | 14.47 | 14.59 | 97,252 | +0.11(+0.73%) |
Dec 18, 2018 | 14.53 | 14.67 | 14.48 | 14.48 | 89,666 | -0.06(-0.41%) |
Dec 17, 2018 | 14.61 | 14.67 | 14.48 | 14.54 | 47,451 | +0.05(+0.35%) |
Dec 14, 2018 | 14.54 | 14.63 | 14.49 | 14.49 | 40,100 | -0.17(-1.19%) |
Dec 13, 2018 | 14.62 | 14.79 | 14.60 | 14.66 | 61,766 | +0.18(+1.24%) |
Dec 12, 2018 | 14.05 | 14.59 | 14.05 | 14.48 | 65,063 | +0.29(+2.01%) |
Dec 11, 2018 | 14.50 | 14.50 | 14.11 | 14.20 | 62,597 | -0.12(-0.87%) |
Dec 10, 2018 | 14.49 | 14.49 | 14.09 | 14.32 | 78,825 | -0.10(-0.66%) |
Dec 07, 2018 | 14.94 | 14.94 | 14.29 | 14.42 | 50,200 | +0.05(+0.35%) |
Dec 06, 2018 | 13.85 | 14.41 | 13.83 | 14.37 | 86,387 | +0.07(+0.49%) |
Dec 04, 2018 | 14.27 | 14.50 | 14.19 | 14.30 | 60,600 | -0.33(-2.26%) |
Dec 03, 2018 | 14.88 | 14.88 | 14.30 | 14.63 | 34,875 | +0.22(+1.49%) |
Nov 30, 2018 | 14.41 | 14.48 | 13.97 | 14.41 | 41,000 | -0.01(-0.03%) |
Nov 29, 2018 | 14.56 | 14.65 | 14.33 | 14.42 | 41,294 | -0.02(-0.14%) |
Nov 28, 2018 | 14.09 | 14.60 | 14.04 | 14.44 | 49,199 | +0.01(+0.10%) |
Nov 27, 2018 | 14.39 | 14.49 | 14.30 | 14.43 | 80,453 | +0.01(+0.07%) |
Nov 26, 2018 | 14.19 | 14.43 | 14.19 | 14.41 | 64,628 | +0.20(+1.44%) |
Nov 23, 2018 | 14.21 | 14.21 | 13.90 | 14.21 | 13,500 | +0.19(+1.32%) |
Nov 21, 2018 | 14.03 | 14.03 | 14.03 | 0 | +0.31(+2.26%) | |
Nov 20, 2018 | 13.69 | 13.84 | 13.68 | 13.71 | 83,335 | -0.30(-2.14%) |
Nov 19, 2018 | 14.01 | 14.19 | 13.99 | 14.02 | 77,278 | +0.32(+2.34%) |
Nov 16, 2018 | 13.65 | 13.79 | 13.61 | 13.70 | 60,700 | +0.13(+0.96%) |
Nov 15, 2018 | 13.58 | 13.65 | 13.39 | 13.56 | 65,087 | -0.15(-1.09%) |
Nov 14, 2018 | 13.23 | 13.79 | 13.23 | 13.71 | 68,287 | +0.12(+0.85%) |
Nov 13, 2018 | 13.47 | 13.71 | 13.45 | 13.60 | 100,415 | +0.28(+2.06%) |
Nov 12, 2018 | 13.54 | 13.54 | 13.05 | 13.32 | 85,854 | -0.20(-1.44%) |
Nov 09, 2018 | 13.48 | 13.59 | 13.44 | 13.52 | 17,000 | -0.26(-1.89%) |
Nov 08, 2018 | 13.78 | 13.85 | 13.64 | 13.78 | 98,881 | -0.19(-1.32%) |
Nov 07, 2018 | 13.79 | 13.99 | 13.66 | 13.96 | 75,818 | +0.18(+1.27%) |
Nov 06, 2018 | 13.84 | 13.90 | 13.57 | 13.79 | 90,236 | +0.31(+2.30%) |
Nov 05, 2018 | 13.25 | 13.60 | 13.25 | 13.48 | 127,342 | -0.15(-1.10%) |
Nov 02, 2018 | 13.62 | 13.67 | 13.45 | 13.63 | 75,800 | +0.19(+1.38%) |