Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.84 | 16.06 | 15.65 | 16.00 | 222,736 | +0.28(+1.78%) |
Jan 30, 2019 | 15.50 | 15.86 | 15.23 | 15.72 | 152,092 | +0.30(+1.95%) |
Jan 29, 2019 | 15.55 | 15.57 | 15.27 | 15.42 | 75,810 | -0.09(-0.58%) |
Jan 28, 2019 | 15.29 | 15.81 | 15.23 | 15.51 | 640,922 | +0.11(+0.71%) |
Jan 25, 2019 | 15.40 | 15.50 | 14.93 | 15.40 | 333,300 | -0.01(-0.06%) |
Jan 24, 2019 | 14.92 | 15.47 | 14.85 | 15.41 | 231,585 | +0.50(+3.35%) |
Jan 23, 2019 | 14.86 | 14.98 | 14.70 | 14.91 | 64,802 | +0.15(+1.02%) |
Jan 22, 2019 | 14.35 | 14.89 | 14.31 | 14.76 | 696,213 | +0.41(+2.86%) |
Jan 18, 2019 | 14.50 | 14.51 | 14.26 | 14.35 | 148,900 | -0.09(-0.62%) |
Jan 17, 2019 | 14.64 | 14.67 | 14.39 | 14.44 | 108,788 | -0.21(-1.43%) |
Jan 16, 2019 | 14.60 | 14.92 | 14.55 | 14.65 | 305,391 | +0.04(+0.27%) |
Jan 15, 2019 | 14.37 | 14.63 | 14.32 | 14.61 | 183,399 | +0.25(+1.74%) |
Jan 14, 2019 | 14.13 | 14.49 | 14.09 | 14.36 | 49,918 | +0.17(+1.20%) |
Jan 11, 2019 | 14.37 | 14.46 | 13.92 | 14.19 | 104,300 | -0.22(-1.53%) |
Jan 10, 2019 | 14.38 | 14.70 | 14.15 | 14.41 | 262,459 | -0.07(-0.48%) |
Jan 09, 2019 | 14.31 | 14.53 | 14.30 | 14.48 | 79,578 | +0.20(+1.40%) |
Jan 08, 2019 | 14.48 | 14.48 | 14.24 | 14.28 | 31,380 | -0.10(-0.70%) |
Jan 07, 2019 | 14.27 | 14.48 | 14.07 | 14.38 | 78,937 | +0.17(+1.20%) |
Jan 04, 2019 | 13.92 | 14.45 | 13.85 | 14.21 | 49,900 | +0.54(+3.95%) |
Jan 03, 2019 | 13.95 | 14.14 | 13.60 | 13.67 | 34,547 | -0.41(-2.91%) |
Jan 02, 2019 | 13.93 | 14.20 | 13.65 | 14.08 | 55,767 | -0.06(-0.42%) |
Dec 31, 2018 | 13.67 | 14.19 | 13.39 | 14.14 | 101,700 | +0.46(+3.36%) |
Dec 28, 2018 | 13.53 | 13.95 | 13.44 | 13.68 | 133,800 | +0.26(+1.94%) |
Dec 27, 2018 | 13.70 | 13.81 | 13.12 | 13.42 | 157,029 | -0.46(-3.31%) |
Dec 26, 2018 | 13.08 | 13.90 | 13.08 | 13.88 | 87,142 | +0.92(+7.10%) |
Dec 24, 2018 | 13.12 | 13.26 | 12.94 | 12.96 | 131,000 | -0.13(-0.99%) |
Dec 21, 2018 | 13.81 | 13.83 | 13.01 | 13.09 | 256,200 | -0.68(-4.94%) |
Dec 20, 2018 | 14.48 | 14.51 | 13.23 | 13.77 | 172,578 | -0.71(-4.90%) |
Dec 19, 2018 | 14.45 | 14.84 | 14.38 | 14.48 | 74,685 | +0.02(+0.14%) |
Dec 18, 2018 | 14.37 | 14.62 | 14.31 | 14.46 | 101,084 | +0.23(+1.62%) |
Dec 17, 2018 | 14.48 | 14.63 | 14.12 | 14.23 | 254,656 | -0.30(-2.06%) |
Dec 14, 2018 | 14.65 | 14.84 | 14.33 | 14.53 | 215,900 | -0.34(-2.29%) |
Dec 13, 2018 | 14.78 | 14.96 | 14.42 | 14.87 | 162,055 | +0.12(+0.81%) |
Dec 12, 2018 | 14.50 | 14.93 | 14.47 | 14.75 | 173,010 | +0.15(+1.03%) |
Dec 11, 2018 | 14.73 | 14.81 | 14.46 | 14.60 | 88,001 | +0.00(+0.00%) |
Dec 10, 2018 | 14.39 | 14.76 | 14.32 | 14.60 | 163,633 | +0.17(+1.18%) |
Dec 07, 2018 | 14.67 | 14.98 | 14.27 | 14.43 | 112,600 | -0.21(-1.43%) |
Dec 06, 2018 | 14.32 | 14.68 | 14.17 | 14.64 | 173,674 | +0.21(+1.46%) |
Dec 04, 2018 | 14.94 | 15.23 | 14.38 | 14.43 | 194,600 | -0.56(-3.74%) |
Dec 03, 2018 | 15.17 | 15.27 | 14.87 | 14.99 | 204,137 | -0.05(-0.33%) |
Nov 30, 2018 | 14.54 | 15.23 | 14.53 | 15.04 | 172,400 | +0.43(+2.94%) |
Nov 29, 2018 | 14.88 | 14.99 | 14.55 | 14.61 | 73,256 | -0.35(-2.34%) |
Nov 28, 2018 | 14.66 | 15.00 | 14.55 | 14.96 | 122,997 | +0.28(+1.91%) |
Nov 27, 2018 | 14.66 | 14.87 | 14.54 | 14.68 | 123,719 | -0.16(-1.08%) |
Nov 26, 2018 | 14.11 | 15.00 | 14.11 | 14.84 | 178,569 | +0.56(+3.92%) |
Nov 23, 2018 | 14.45 | 14.59 | 14.21 | 14.28 | 57,400 | -0.20(-1.38%) |
Nov 21, 2018 | 14.48 | 14.48 | 14.48 | 0 | +0.28(+1.97%) | |
Nov 20, 2018 | 13.77 | 14.40 | 13.68 | 14.20 | 199,191 | +0.22(+1.57%) |
Nov 19, 2018 | 13.88 | 14.25 | 13.88 | 13.98 | 152,242 | -0.14(-0.99%) |
Nov 16, 2018 | 14.20 | 14.33 | 13.43 | 14.12 | 237,400 | -0.32(-2.22%) |
Nov 15, 2018 | 13.93 | 14.51 | 13.90 | 14.44 | 299,477 | +0.29(+2.05%) |
Nov 14, 2018 | 13.75 | 14.95 | 13.66 | 14.15 | 788,557 | +1.40(+10.98%) |
Nov 13, 2018 | 12.58 | 12.94 | 12.58 | 12.75 | 290,637 | +0.20(+1.59%) |
Nov 12, 2018 | 12.74 | 12.80 | 12.50 | 12.55 | 124,659 | -0.20(-1.57%) |
Nov 09, 2018 | 12.90 | 13.00 | 12.61 | 12.75 | 85,000 | -0.29(-2.22%) |
Nov 08, 2018 | 13.05 | 13.13 | 12.96 | 13.04 | 42,615 | -0.05(-0.38%) |
Nov 07, 2018 | 13.01 | 13.20 | 12.98 | 13.09 | 78,967 | +0.15(+1.16%) |
Nov 06, 2018 | 13.06 | 13.20 | 12.85 | 12.94 | 131,671 | -0.12(-0.92%) |
Nov 05, 2018 | 13.14 | 13.59 | 13.06 | 13.06 | 136,774 | -0.02(-0.15%) |
Nov 02, 2018 | 13.43 | 13.65 | 13.03 | 13.08 | 213,800 | -0.64(-4.66%) |