Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.83 | 18.92 | 17.81 | 18.06 | 1,199,213 | +0.94(+5.49%) |
Jan 30, 2019 | 16.68 | 17.19 | 16.22 | 17.12 | 377,739 | +0.64(+3.88%) |
Jan 29, 2019 | 16.16 | 16.62 | 15.90 | 16.48 | 366,198 | +0.28(+1.73%) |
Jan 28, 2019 | 15.96 | 16.58 | 15.65 | 16.20 | 750,609 | +0.00(+0.00%) |
Jan 25, 2019 | 15.90 | 16.52 | 15.85 | 16.20 | 535,600 | +0.35(+2.21%) |
Jan 24, 2019 | 15.26 | 15.87 | 15.05 | 15.85 | 158,137 | +0.72(+4.76%) |
Jan 23, 2019 | 15.27 | 15.49 | 14.65 | 15.13 | 421,264 | +0.00(+0.00%) |
Jan 22, 2019 | 15.83 | 15.83 | 15.01 | 15.13 | 634,372 | -0.86(-5.38%) |
Jan 18, 2019 | 15.93 | 16.19 | 15.69 | 15.99 | 311,500 | +0.17(+1.07%) |
Jan 17, 2019 | 15.44 | 15.91 | 15.42 | 15.82 | 244,694 | +0.19(+1.22%) |
Jan 16, 2019 | 15.48 | 15.79 | 15.36 | 15.63 | 399,516 | +0.19(+1.23%) |
Jan 15, 2019 | 15.26 | 15.53 | 14.99 | 15.44 | 433,076 | +0.19(+1.25%) |
Jan 14, 2019 | 14.99 | 15.60 | 14.92 | 15.25 | 632,238 | +0.11(+0.73%) |
Jan 11, 2019 | 15.24 | 15.42 | 14.80 | 15.14 | 768,100 | -0.29(-1.88%) |
Jan 10, 2019 | 15.42 | 15.66 | 14.81 | 15.43 | 395,564 | -0.14(-0.90%) |
Jan 09, 2019 | 15.90 | 16.14 | 15.31 | 15.57 | 401,339 | -0.19(-1.21%) |
Jan 08, 2019 | 16.17 | 16.22 | 15.38 | 15.76 | 493,022 | -0.21(-1.31%) |
Jan 07, 2019 | 15.10 | 16.13 | 14.89 | 15.97 | 839,478 | +0.98(+6.54%) |
Jan 04, 2019 | 14.55 | 15.24 | 14.32 | 14.99 | 677,300 | +0.75(+5.27%) |
Jan 03, 2019 | 14.54 | 14.73 | 14.07 | 14.24 | 547,234 | -0.51(-3.46%) |
Jan 02, 2019 | 14.31 | 15.36 | 14.31 | 14.75 | 1,036,156 | +0.06(+0.41%) |
Dec 31, 2018 | 14.24 | 14.76 | 14.00 | 14.69 | 592,400 | +0.63(+4.48%) |
Dec 28, 2018 | 14.03 | 14.36 | 13.73 | 14.06 | 508,500 | +0.05(+0.36%) |
Dec 27, 2018 | 13.51 | 14.05 | 13.23 | 14.01 | 573,295 | +0.17(+1.23%) |
Dec 26, 2018 | 13.01 | 13.86 | 12.72 | 13.84 | 682,783 | +1.04(+8.12%) |
Dec 24, 2018 | 13.23 | 13.64 | 12.77 | 12.80 | 452,800 | -0.66(-4.90%) |
Dec 21, 2018 | 14.72 | 14.72 | 13.31 | 13.46 | 1,982,400 | -1.32(-8.93%) |
Dec 20, 2018 | 15.71 | 16.03 | 14.71 | 14.78 | 712,943 | -1.01(-6.40%) |
Dec 19, 2018 | 16.00 | 16.46 | 15.65 | 15.79 | 1,248,688 | -0.21(-1.31%) |
Dec 18, 2018 | 15.13 | 16.05 | 15.07 | 16.00 | 1,118,904 | +1.03(+6.88%) |
Dec 17, 2018 | 15.13 | 15.98 | 14.93 | 14.97 | 626,570 | -0.24(-1.58%) |
Dec 14, 2018 | 15.53 | 15.88 | 14.91 | 15.21 | 533,200 | -0.52(-3.31%) |
Dec 13, 2018 | 16.68 | 16.73 | 15.50 | 15.73 | 680,135 | -0.78(-4.72%) |
Dec 12, 2018 | 17.05 | 17.16 | 16.37 | 16.51 | 595,442 | -0.35(-2.08%) |
Dec 11, 2018 | 18.00 | 18.15 | 16.47 | 16.86 | 501,248 | -0.68(-3.88%) |
Dec 10, 2018 | 17.45 | 17.88 | 16.96 | 17.54 | 609,048 | -0.08(-0.45%) |
Dec 07, 2018 | 18.19 | 18.89 | 17.54 | 17.62 | 1,359,100 | -0.68(-3.72%) |
Dec 06, 2018 | 18.16 | 18.33 | 17.62 | 18.30 | 840,476 | -0.05(-0.27%) |
Dec 04, 2018 | 21.67 | 21.90 | 18.12 | 18.35 | 1,661,100 | -3.59(-16.36%) |
Dec 03, 2018 | 23.02 | 23.25 | 21.83 | 21.94 | 687,085 | -0.58(-2.58%) |
Nov 30, 2018 | 22.21 | 23.16 | 22.06 | 22.52 | 1,254,800 | +0.36(+1.62%) |
Nov 29, 2018 | 21.65 | 22.33 | 21.65 | 22.16 | 662,874 | +0.16(+0.73%) |
Nov 28, 2018 | 22.04 | 22.78 | 21.48 | 22.00 | 2,339,589 | -0.75(-3.30%) |
Nov 27, 2018 | 23.30 | 23.97 | 22.54 | 22.75 | 346,350 | -0.84(-3.56%) |
Nov 26, 2018 | 23.99 | 24.37 | 23.45 | 23.59 | 331,432 | -0.04(-0.17%) |
Nov 23, 2018 | 23.18 | 24.16 | 23.18 | 23.63 | 103,900 | +0.17(+0.72%) |
Nov 21, 2018 | 23.46 | 23.46 | 23.46 | 0 | +1.32(+5.96%) | |
Nov 20, 2018 | 21.51 | 22.60 | 21.43 | 22.14 | 390,195 | +0.00(+0.00%) |
Nov 19, 2018 | 23.85 | 24.18 | 22.06 | 22.14 | 329,825 | -1.80(-7.52%) |
Nov 16, 2018 | 23.30 | 23.98 | 22.91 | 23.94 | 220,600 | +0.46(+1.96%) |
Nov 15, 2018 | 22.91 | 23.55 | 22.71 | 23.48 | 347,710 | +0.45(+1.95%) |
Nov 14, 2018 | 23.45 | 24.13 | 22.98 | 23.03 | 283,312 | -0.19(-0.82%) |
Nov 13, 2018 | 22.21 | 23.46 | 22.07 | 23.22 | 404,724 | +1.07(+4.83%) |
Nov 12, 2018 | 23.41 | 23.42 | 21.80 | 22.15 | 462,155 | -1.48(-6.26%) |
Nov 09, 2018 | 25.31 | 25.40 | 23.46 | 23.63 | 317,200 | -1.93(-7.55%) |
Nov 08, 2018 | 24.78 | 25.95 | 24.26 | 25.56 | 205,460 | +0.43(+1.71%) |
Nov 07, 2018 | 25.75 | 25.75 | 24.62 | 25.13 | 365,501 | -0.22(-0.87%) |
Nov 06, 2018 | 24.97 | 26.54 | 24.82 | 25.35 | 602,062 | +0.74(+3.01%) |
Nov 05, 2018 | 25.12 | 25.40 | 24.22 | 24.61 | 499,563 | -0.59(-2.34%) |
Nov 02, 2018 | 25.81 | 25.81 | 24.79 | 25.20 | 327,600 | -0.40(-1.56%) |