Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.51 | 14.81 | 14.42 | 14.71 | 62,593 | +0.18(+1.24%) |
Jan 30, 2019 | 14.37 | 14.60 | 14.30 | 14.53 | 55,461 | +0.15(+1.04%) |
Jan 29, 2019 | 14.48 | 14.51 | 14.27 | 14.38 | 95,578 | -0.06(-0.42%) |
Jan 28, 2019 | 14.71 | 14.74 | 14.35 | 14.44 | 49,610 | -0.36(-2.43%) |
Jan 25, 2019 | 15.15 | 15.26 | 14.69 | 14.80 | 114,300 | -0.16(-1.07%) |
Jan 24, 2019 | 15.04 | 15.12 | 14.93 | 14.96 | 58,140 | -0.11(-0.73%) |
Jan 23, 2019 | 15.24 | 15.27 | 14.99 | 15.07 | 49,447 | -0.12(-0.79%) |
Jan 22, 2019 | 15.14 | 15.22 | 14.89 | 15.19 | 72,810 | -0.06(-0.39%) |
Jan 18, 2019 | 15.38 | 15.65 | 15.21 | 15.25 | 93,000 | -0.04(-0.26%) |
Jan 17, 2019 | 15.25 | 15.44 | 15.18 | 15.29 | 30,132 | +0.01(+0.07%) |
Jan 16, 2019 | 15.32 | 15.48 | 15.16 | 15.28 | 28,849 | -0.03(-0.20%) |
Jan 15, 2019 | 15.38 | 15.44 | 15.26 | 15.31 | 26,746 | -0.03(-0.20%) |
Jan 14, 2019 | 15.51 | 15.86 | 15.31 | 15.34 | 37,706 | -0.31(-1.98%) |
Jan 11, 2019 | 15.58 | 15.82 | 15.54 | 15.65 | 50,000 | +0.00(+0.00%) |
Jan 10, 2019 | 15.49 | 15.66 | 15.39 | 15.65 | 39,828 | +0.11(+0.71%) |
Jan 09, 2019 | 15.38 | 15.55 | 15.31 | 15.54 | 115,034 | +0.18(+1.17%) |
Jan 08, 2019 | 15.06 | 15.39 | 15.03 | 15.36 | 32,793 | +0.44(+2.95%) |
Jan 07, 2019 | 14.89 | 15.18 | 14.84 | 14.92 | 145,585 | +0.14(+0.95%) |
Jan 04, 2019 | 14.90 | 14.90 | 14.71 | 14.78 | 75,600 | +0.05(+0.34%) |
Jan 03, 2019 | 14.55 | 14.87 | 14.47 | 14.73 | 64,634 | +0.11(+0.75%) |
Jan 02, 2019 | 14.31 | 14.70 | 14.24 | 14.62 | 126,426 | +0.24(+1.67%) |
Dec 31, 2018 | 14.62 | 14.62 | 14.24 | 14.38 | 116,500 | -0.17(-1.17%) |
Dec 28, 2018 | 14.43 | 14.74 | 14.32 | 14.55 | 54,900 | +0.12(+0.83%) |
Dec 27, 2018 | 13.99 | 14.50 | 13.95 | 14.43 | 58,867 | +0.26(+1.83%) |
Dec 26, 2018 | 13.88 | 14.19 | 13.66 | 14.17 | 77,625 | +0.26(+1.87%) |
Dec 24, 2018 | 14.37 | 14.41 | 13.82 | 13.91 | 23,800 | -0.47(-3.27%) |
Dec 21, 2018 | 15.10 | 15.17 | 14.02 | 14.38 | 118,400 | -0.71(-4.71%) |
Dec 20, 2018 | 14.70 | 15.18 | 14.58 | 15.09 | 83,422 | +0.39(+2.65%) |
Dec 19, 2018 | 14.29 | 15.17 | 14.29 | 14.70 | 107,310 | +0.47(+3.30%) |
Dec 18, 2018 | 14.26 | 14.73 | 14.03 | 14.23 | 188,972 | +0.09(+0.64%) |
Dec 17, 2018 | 14.60 | 14.60 | 14.08 | 14.14 | 105,852 | -0.53(-3.61%) |
Dec 14, 2018 | 15.24 | 15.24 | 14.58 | 14.67 | 90,000 | -0.26(-1.74%) |
Dec 13, 2018 | 15.68 | 15.72 | 14.83 | 14.93 | 48,088 | -0.73(-4.66%) |
Dec 12, 2018 | 15.50 | 15.77 | 15.37 | 15.66 | 40,413 | +0.37(+2.42%) |
Dec 11, 2018 | 15.60 | 15.84 | 15.22 | 15.29 | 42,950 | -0.13(-0.84%) |
Dec 10, 2018 | 16.10 | 16.10 | 15.23 | 15.42 | 51,876 | -0.71(-4.40%) |
Dec 07, 2018 | 15.78 | 16.31 | 15.78 | 16.13 | 88,300 | +0.31(+1.96%) |
Dec 06, 2018 | 15.99 | 16.08 | 15.59 | 15.82 | 57,579 | -0.25(-1.56%) |
Dec 04, 2018 | 16.69 | 16.72 | 16.01 | 16.07 | 64,100 | -0.65(-3.89%) |
Dec 03, 2018 | 17.41 | 17.57 | 16.70 | 16.72 | 77,816 | -0.47(-2.73%) |
Nov 30, 2018 | 16.98 | 17.30 | 16.89 | 17.19 | 77,400 | +0.24(+1.42%) |
Nov 29, 2018 | 16.69 | 17.04 | 16.69 | 16.95 | 55,017 | +0.19(+1.13%) |
Nov 28, 2018 | 16.61 | 16.85 | 16.45 | 16.76 | 97,050 | +0.21(+1.27%) |
Nov 27, 2018 | 16.55 | 16.68 | 16.52 | 16.55 | 41,670 | -0.14(-0.84%) |
Nov 26, 2018 | 17.00 | 17.00 | 16.43 | 16.69 | 55,899 | -0.21(-1.24%) |
Nov 23, 2018 | 16.79 | 17.00 | 16.79 | 16.90 | 16,200 | +0.08(+0.48%) |
Nov 21, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.07(+0.42%) | |
Nov 20, 2018 | 16.97 | 17.31 | 16.67 | 16.75 | 58,756 | -0.46(-2.67%) |
Nov 19, 2018 | 16.82 | 17.24 | 16.82 | 17.21 | 65,750 | +0.31(+1.83%) |
Nov 16, 2018 | 16.88 | 17.12 | 16.75 | 16.90 | 43,300 | -0.14(-0.82%) |
Nov 15, 2018 | 16.81 | 17.19 | 16.53 | 17.04 | 32,910 | +0.12(+0.71%) |
Nov 14, 2018 | 16.79 | 17.10 | 16.68 | 16.92 | 60,550 | +0.21(+1.26%) |
Nov 13, 2018 | 16.89 | 16.89 | 16.53 | 16.71 | 69,202 | -0.09(-0.54%) |
Nov 12, 2018 | 17.25 | 17.32 | 16.76 | 16.80 | 69,707 | -0.51(-2.95%) |
Nov 09, 2018 | 17.84 | 17.84 | 17.13 | 17.31 | 75,300 | -0.64(-3.57%) |
Nov 08, 2018 | 17.24 | 18.18 | 17.20 | 17.95 | 78,790 | +0.61(+3.52%) |
Nov 07, 2018 | 17.13 | 17.50 | 16.61 | 17.34 | 95,387 | +0.23(+1.34%) |
Nov 06, 2018 | 18.60 | 18.60 | 16.46 | 17.11 | 246,506 | -2.19(-11.35%) |
Nov 05, 2018 | 19.56 | 20.06 | 19.18 | 19.30 | 43,733 | -0.21(-1.08%) |
Nov 02, 2018 | 19.59 | 19.91 | 19.31 | 19.51 | 36,700 | -0.06(-0.31%) |