Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.12 | 17.48 | 17.01 | 17.22 | 876,459 | +0.07(+0.39%) |
Jan 30, 2019 | 17.33 | 17.33 | 16.95 | 17.15 | 348,467 | -0.06(-0.34%) |
Jan 29, 2019 | 17.42 | 17.42 | 17.20 | 17.21 | 371,622 | -0.17(-0.95%) |
Jan 28, 2019 | 17.22 | 17.43 | 17.04 | 17.38 | 605,061 | +0.07(+0.38%) |
Jan 25, 2019 | 17.24 | 17.48 | 17.10 | 17.31 | 1,500,404 | +0.26(+1.55%) |
Jan 24, 2019 | 16.99 | 17.23 | 16.81 | 17.05 | 623,261 | +0.06(+0.34%) |
Jan 23, 2019 | 16.74 | 17.02 | 16.67 | 16.99 | 593,047 | +0.31(+1.83%) |
Jan 22, 2019 | 16.47 | 16.75 | 16.23 | 16.68 | 708,814 | +0.13(+0.80%) |
Jan 18, 2019 | 16.39 | 16.83 | 16.38 | 16.55 | 416,227 | +0.21(+1.26%) |
Jan 17, 2019 | 16.15 | 16.42 | 15.95 | 16.35 | 421,650 | -0.01(-0.05%) |
Jan 16, 2019 | 16.55 | 17.08 | 16.18 | 16.35 | 745,445 | -0.08(-0.50%) |
Jan 15, 2019 | 16.24 | 16.60 | 16.12 | 16.44 | 552,409 | +0.21(+1.32%) |
Jan 14, 2019 | 15.80 | 16.30 | 15.68 | 16.22 | 832,803 | +0.29(+1.81%) |
Jan 11, 2019 | 15.40 | 15.97 | 15.27 | 15.93 | 781,455 | +0.38(+2.44%) |
Jan 10, 2019 | 15.35 | 15.60 | 15.21 | 15.55 | 761,625 | +0.05(+0.32%) |
Jan 09, 2019 | 15.64 | 15.86 | 15.33 | 15.50 | 626,505 | -0.14(-0.90%) |
Jan 08, 2019 | 15.54 | 15.87 | 15.45 | 15.64 | 741,441 | +0.37(+2.43%) |
Jan 07, 2019 | 14.93 | 15.49 | 14.82 | 15.27 | 761,201 | +0.38(+2.55%) |
Jan 04, 2019 | 14.81 | 15.05 | 14.65 | 14.89 | 1,024,456 | +0.78(+5.50%) |
Jan 03, 2019 | 14.37 | 14.37 | 13.96 | 14.12 | 651,494 | -0.33(-2.29%) |
Jan 02, 2019 | 14.41 | 14.65 | 14.21 | 14.45 | 744,012 | -0.23(-1.58%) |
Dec 31, 2018 | 14.91 | 15.17 | 14.23 | 14.68 | 746,568 | -0.14(-0.95%) |
Dec 28, 2018 | 14.61 | 15.12 | 14.61 | 14.82 | 729,366 | +0.17(+1.13%) |
Dec 27, 2018 | 14.13 | 14.69 | 14.01 | 14.65 | 1,033,227 | +0.43(+3.02%) |
Dec 26, 2018 | 13.89 | 14.24 | 13.36 | 14.22 | 1,142,279 | +0.30(+2.13%) |
Dec 24, 2018 | 13.78 | 14.14 | 13.63 | 13.93 | 492,059 | -0.17(-1.23%) |
Dec 21, 2018 | 14.43 | 14.55 | 14.01 | 14.10 | 3,369,066 | -0.38(-2.62%) |
Dec 20, 2018 | 15.73 | 15.81 | 14.31 | 14.48 | 3,127,729 | -1.35(-8.55%) |
Dec 19, 2018 | 16.81 | 17.03 | 15.75 | 15.83 | 2,681,713 | -1.06(-6.26%) |
Dec 18, 2018 | 17.48 | 17.53 | 16.76 | 16.89 | 2,493,085 | -0.48(-2.76%) |
Dec 17, 2018 | 17.85 | 17.98 | 17.16 | 17.37 | 2,419,564 | -0.51(-2.86%) |
Dec 14, 2018 | 18.01 | 18.23 | 17.82 | 17.88 | 1,094,716 | -0.42(-2.30%) |
Dec 13, 2018 | 18.32 | 18.52 | 18.13 | 18.30 | 1,225,705 | +0.14(+0.77%) |
Dec 12, 2018 | 18.16 | 18.43 | 17.91 | 18.16 | 1,572,209 | +0.21(+1.15%) |
Dec 11, 2018 | 18.20 | 18.34 | 17.74 | 17.95 | 1,292,332 | +0.02(+0.14%) |
Dec 10, 2018 | 17.84 | 18.41 | 17.80 | 17.93 | 1,994,430 | +0.21(+1.21%) |
Dec 07, 2018 | 18.34 | 18.69 | 17.68 | 17.72 | 771,885 | -0.62(-3.38%) |
Dec 06, 2018 | 17.86 | 18.37 | 17.74 | 18.33 | 825,050 | +0.12(+0.63%) |
Dec 04, 2018 | 18.91 | 19.00 | 17.98 | 18.22 | 811,255 | -0.81(-4.25%) |
Dec 03, 2018 | 18.83 | 19.07 | 18.56 | 19.03 | 648,820 | +0.50(+2.72%) |
Nov 30, 2018 | 18.68 | 18.80 | 18.46 | 18.52 | 1,641,529 | -0.28(-1.49%) |
Nov 29, 2018 | 18.83 | 19.03 | 18.60 | 18.81 | 884,021 | -0.19(-1.00%) |
Nov 28, 2018 | 18.64 | 19.04 | 18.27 | 19.00 | 640,918 | +0.36(+1.90%) |
Nov 27, 2018 | 18.90 | 18.95 | 18.49 | 18.64 | 742,762 | -0.21(-1.14%) |
Nov 26, 2018 | 18.49 | 18.87 | 18.23 | 18.85 | 477,329 | +0.59(+3.26%) |
Nov 23, 2018 | 18.24 | 18.46 | 18.21 | 18.26 | 289,033 | -0.11(-0.58%) |
Nov 21, 2018 | 18.37 | 18.37 | 18.37 | 0 | +0.45(+2.53%) | |
Nov 20, 2018 | 18.10 | 18.10 | 17.74 | 17.91 | 967,039 | -0.41(-2.25%) |
Nov 19, 2018 | 18.49 | 18.66 | 18.09 | 18.33 | 558,622 | -0.16(-0.85%) |
Nov 16, 2018 | 18.19 | 18.80 | 18.12 | 18.48 | 946,444 | +0.32(+1.77%) |
Nov 15, 2018 | 17.99 | 18.52 | 17.95 | 18.16 | 817,813 | -0.12(-0.63%) |
Nov 14, 2018 | 18.54 | 18.97 | 18.15 | 18.28 | 1,692,107 | -0.11(-0.58%) |
Nov 13, 2018 | 17.94 | 18.53 | 17.85 | 18.38 | 938,093 | +0.45(+2.49%) |
Nov 12, 2018 | 18.20 | 18.43 | 17.88 | 17.94 | 460,235 | -0.33(-1.81%) |
Nov 09, 2018 | 18.04 | 18.40 | 17.87 | 18.27 | 531,913 | +0.23(+1.28%) |
Nov 08, 2018 | 18.00 | 18.52 | 17.62 | 18.04 | 733,588 | +0.10(+0.55%) |
Nov 07, 2018 | 17.99 | 18.25 | 17.68 | 17.94 | 711,783 | +0.09(+0.51%) |
Nov 06, 2018 | 17.48 | 17.95 | 17.42 | 17.85 | 529,622 | +0.39(+2.22%) |
Nov 05, 2018 | 17.46 | 17.77 | 17.29 | 17.46 | 308,910 | +0.10(+0.57%) |
Nov 02, 2018 | 17.09 | 17.58 | 16.95 | 17.36 | 812,345 | +0.38(+2.24%) |