Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.95 | 16.02 | 15.95 | 15.98 | 11,156 | -0.12(-0.74%) |
Jan 30, 2019 | 15.99 | 16.20 | 15.89 | 16.10 | 11,508 | +0.02(+0.10%) |
Jan 29, 2019 | 16.15 | 16.17 | 16.04 | 16.09 | 193,924 | +0.13(+0.80%) |
Jan 28, 2019 | 15.77 | 15.97 | 15.77 | 15.96 | 34,699 | +0.15(+0.92%) |
Jan 25, 2019 | 15.93 | 15.93 | 15.81 | 15.81 | 33,800 | +0.27(+1.74%) |
Jan 24, 2019 | 15.43 | 15.57 | 15.43 | 15.54 | 7,634 | +0.13(+0.84%) |
Jan 23, 2019 | 15.53 | 15.53 | 15.30 | 15.41 | 16,053 | -0.07(-0.42%) |
Jan 22, 2019 | 15.50 | 15.62 | 15.48 | 15.48 | 48,422 | -0.01(-0.10%) |
Jan 18, 2019 | 15.45 | 15.53 | 15.39 | 15.49 | 43,700 | +0.27(+1.77%) |
Jan 17, 2019 | 14.95 | 15.28 | 14.95 | 15.22 | 9,991 | +0.07(+0.50%) |
Jan 16, 2019 | 15.13 | 15.15 | 15.07 | 15.15 | 14,351 | +0.13(+0.87%) |
Jan 15, 2019 | 15.03 | 15.05 | 14.94 | 15.02 | 18,256 | -0.09(-0.60%) |
Jan 14, 2019 | 15.01 | 15.11 | 15.01 | 15.11 | 25,794 | -0.02(-0.10%) |
Jan 11, 2019 | 15.10 | 15.20 | 15.10 | 15.12 | 17,600 | -0.08(-0.53%) |
Jan 10, 2019 | 15.12 | 15.21 | 15.07 | 15.21 | 12,473 | -0.18(-1.17%) |
Jan 09, 2019 | 15.45 | 15.45 | 15.28 | 15.38 | 13,134 | +0.21(+1.35%) |
Jan 08, 2019 | 15.19 | 15.20 | 15.06 | 15.18 | 58,950 | +0.32(+2.15%) |
Jan 07, 2019 | 14.68 | 14.89 | 14.68 | 14.86 | 17,633 | +0.25(+1.71%) |
Jan 04, 2019 | 14.14 | 14.64 | 14.11 | 14.61 | 56,400 | +0.95(+6.95%) |
Jan 03, 2019 | 13.80 | 13.80 | 13.62 | 13.66 | 362,637 | -0.41(-2.95%) |
Jan 02, 2019 | 13.92 | 14.10 | 13.92 | 14.07 | 341,222 | -0.34(-2.32%) |
Dec 31, 2018 | 14.05 | 14.50 | 14.05 | 14.41 | 90,300 | +0.25(+1.77%) |
Dec 28, 2018 | 14.22 | 14.22 | 14.03 | 14.16 | 130,300 | +0.04(+0.25%) |
Dec 27, 2018 | 13.84 | 14.12 | 13.75 | 14.12 | 84,175 | +0.74(+5.57%) |
Dec 26, 2018 | 13.51 | 13.80 | 13.23 | 13.38 | 55,060 | -0.02(-0.19%) |
Dec 24, 2018 | 13.60 | 13.89 | 13.37 | 13.40 | 29,700 | -0.18(-1.32%) |
Dec 21, 2018 | 13.94 | 14.00 | 13.58 | 13.59 | 49,900 | -0.34(-2.48%) |
Dec 20, 2018 | 14.11 | 14.15 | 13.87 | 13.93 | 62,479 | +0.16(+1.20%) |
Dec 19, 2018 | 14.06 | 14.15 | 13.67 | 13.77 | 43,796 | -0.43(-3.06%) |
Dec 18, 2018 | 14.26 | 14.38 | 14.06 | 14.20 | 116,307 | +0.26(+1.90%) |
Dec 17, 2018 | 14.09 | 14.25 | 13.85 | 13.94 | 314,805 | -0.16(-1.17%) |
Dec 14, 2018 | 14.19 | 14.35 | 14.10 | 14.10 | 374,200 | -0.21(-1.47%) |
Dec 13, 2018 | 14.30 | 14.37 | 14.22 | 14.31 | 49,869 | +0.11(+0.77%) |
Dec 12, 2018 | 14.11 | 14.25 | 14.10 | 14.20 | 122,984 | +0.42(+3.09%) |
Dec 11, 2018 | 13.92 | 13.96 | 13.66 | 13.78 | 108,425 | +0.02(+0.11%) |
Dec 10, 2018 | 13.78 | 13.80 | 13.53 | 13.76 | 107,387 | -0.14(-1.01%) |
Dec 07, 2018 | 14.13 | 14.21 | 13.78 | 13.90 | 49,200 | -0.41(-2.87%) |
Dec 06, 2018 | 14.12 | 14.42 | 13.98 | 14.31 | 128,257 | -0.34(-2.35%) |
Dec 04, 2018 | 15.12 | 15.15 | 14.62 | 14.65 | 78,000 | -0.50(-3.30%) |
Dec 03, 2018 | 15.25 | 15.25 | 15.03 | 15.15 | 37,475 | +0.27(+1.81%) |
Nov 30, 2018 | 14.63 | 14.90 | 14.63 | 14.88 | 20,400 | +0.02(+0.13%) |
Nov 29, 2018 | 14.81 | 14.91 | 14.78 | 14.87 | 35,923 | +0.26(+1.75%) |
Nov 28, 2018 | 14.41 | 14.62 | 14.24 | 14.61 | 55,529 | +0.25(+1.78%) |
Nov 27, 2018 | 14.36 | 14.39 | 14.24 | 14.36 | 114,702 | -0.26(-1.81%) |
Nov 26, 2018 | 14.53 | 14.67 | 14.52 | 14.62 | 91,082 | +0.17(+1.18%) |
Nov 23, 2018 | 14.28 | 14.45 | 14.28 | 14.45 | 19,500 | -0.28(-1.90%) |
Nov 21, 2018 | 14.73 | 14.73 | 14.73 | 0 | +0.41(+2.83%) | |
Nov 20, 2018 | 14.38 | 14.49 | 14.27 | 14.32 | 64,703 | -0.42(-2.82%) |
Nov 19, 2018 | 15.07 | 15.07 | 14.69 | 14.74 | 42,935 | -0.29(-1.90%) |
Nov 16, 2018 | 14.96 | 15.10 | 14.93 | 15.03 | 24,800 | +0.10(+0.64%) |
Nov 15, 2018 | 14.82 | 14.99 | 14.69 | 14.93 | 47,652 | +0.08(+0.57%) |
Nov 14, 2018 | 14.97 | 15.00 | 14.76 | 14.85 | 26,179 | -0.13(-0.87%) |
Nov 13, 2018 | 14.85 | 15.14 | 14.77 | 14.97 | 61,799 | +0.06(+0.44%) |
Nov 12, 2018 | 15.01 | 15.01 | 14.89 | 14.91 | 30,818 | -0.38(-2.49%) |
Nov 09, 2018 | 15.33 | 15.33 | 15.18 | 15.29 | 18,400 | -0.47(-2.98%) |
Nov 08, 2018 | 15.81 | 15.88 | 15.68 | 15.76 | 30,206 | -0.15(-0.97%) |
Nov 07, 2018 | 15.79 | 15.93 | 15.76 | 15.91 | 25,361 | +0.04(+0.25%) |
Nov 06, 2018 | 15.80 | 15.90 | 15.76 | 15.88 | 50,339 | +0.03(+0.19%) |
Nov 05, 2018 | 15.78 | 15.89 | 15.75 | 15.85 | 41,887 | -0.05(-0.31%) |
Nov 02, 2018 | 16.10 | 16.19 | 15.78 | 15.89 | 36,800 | -0.01(-0.03%) |