Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.99 | 17.39 | 16.60 | 17.35 | 338,782 | +0.35(+2.06%) |
Jan 30, 2019 | 17.45 | 17.45 | 16.56 | 17.00 | 324,603 | -0.30(-1.73%) |
Jan 29, 2019 | 17.39 | 17.75 | 17.20 | 17.30 | 245,593 | -0.04(-0.23%) |
Jan 28, 2019 | 17.80 | 18.19 | 16.04 | 17.34 | 573,918 | -0.51(-2.86%) |
Jan 25, 2019 | 17.20 | 18.17 | 17.19 | 17.85 | 569,600 | +0.80(+4.69%) |
Jan 24, 2019 | 16.04 | 17.21 | 15.99 | 17.05 | 385,731 | +1.09(+6.83%) |
Jan 23, 2019 | 16.12 | 16.48 | 15.70 | 15.96 | 466,769 | -0.08(-0.50%) |
Jan 22, 2019 | 16.25 | 16.25 | 15.53 | 16.04 | 297,100 | -0.37(-2.25%) |
Jan 18, 2019 | 16.29 | 16.67 | 16.25 | 16.41 | 287,500 | +0.25(+1.55%) |
Jan 17, 2019 | 15.69 | 16.46 | 15.65 | 16.16 | 206,224 | +0.26(+1.64%) |
Jan 16, 2019 | 16.31 | 16.43 | 15.67 | 15.90 | 230,590 | -0.25(-1.55%) |
Jan 15, 2019 | 16.00 | 16.31 | 15.80 | 16.15 | 251,068 | +0.17(+1.06%) |
Jan 14, 2019 | 16.15 | 17.50 | 15.91 | 15.98 | 604,977 | -0.23(-1.42%) |
Jan 11, 2019 | 16.08 | 16.38 | 15.60 | 16.21 | 267,700 | +0.05(+0.31%) |
Jan 10, 2019 | 15.96 | 16.43 | 15.50 | 16.16 | 504,701 | -0.09(-0.55%) |
Jan 09, 2019 | 15.00 | 16.26 | 14.98 | 16.25 | 612,944 | +1.31(+8.77%) |
Jan 08, 2019 | 15.03 | 15.13 | 14.54 | 14.94 | 285,704 | -0.03(-0.20%) |
Jan 07, 2019 | 13.99 | 15.09 | 13.87 | 14.97 | 399,216 | +0.97(+6.93%) |
Jan 04, 2019 | 13.97 | 14.60 | 13.75 | 14.00 | 386,700 | +0.31(+2.26%) |
Jan 03, 2019 | 14.14 | 14.14 | 13.40 | 13.69 | 375,473 | -0.43(-3.05%) |
Jan 02, 2019 | 12.93 | 14.40 | 12.89 | 14.12 | 438,252 | +0.97(+7.38%) |
Dec 31, 2018 | 13.28 | 13.36 | 12.65 | 13.15 | 255,900 | +0.04(+0.31%) |
Dec 28, 2018 | 12.86 | 13.41 | 12.86 | 13.11 | 377,500 | +0.14(+1.08%) |
Dec 27, 2018 | 12.49 | 12.98 | 12.21 | 12.97 | 292,133 | +0.26(+2.05%) |
Dec 26, 2018 | 11.86 | 12.80 | 11.73 | 12.71 | 370,108 | +1.05(+9.01%) |
Dec 24, 2018 | 11.50 | 11.97 | 11.22 | 11.66 | 252,500 | +0.09(+0.78%) |
Dec 21, 2018 | 12.51 | 12.73 | 11.50 | 11.57 | 484,300 | -0.94(-7.51%) |
Dec 20, 2018 | 12.53 | 12.76 | 12.03 | 12.51 | 455,533 | -0.02(-0.16%) |
Dec 19, 2018 | 13.10 | 13.58 | 12.52 | 12.53 | 372,436 | -0.61(-4.64%) |
Dec 18, 2018 | 13.58 | 13.69 | 13.10 | 13.14 | 339,118 | -0.46(-3.38%) |
Dec 17, 2018 | 13.37 | 13.99 | 13.07 | 13.60 | 323,594 | +0.22(+1.64%) |
Dec 14, 2018 | 13.69 | 14.07 | 13.15 | 13.38 | 361,700 | -0.33(-2.41%) |
Dec 13, 2018 | 14.50 | 14.73 | 13.53 | 13.71 | 263,301 | -0.60(-4.19%) |
Dec 12, 2018 | 14.29 | 14.75 | 14.02 | 14.31 | 379,230 | +0.27(+1.92%) |
Dec 11, 2018 | 15.14 | 15.20 | 13.78 | 14.04 | 420,286 | -0.76(-5.14%) |
Dec 10, 2018 | 14.15 | 15.05 | 14.03 | 14.80 | 328,482 | +0.43(+2.99%) |
Dec 07, 2018 | 14.55 | 14.84 | 14.08 | 14.37 | 245,500 | -0.44(-2.97%) |
Dec 06, 2018 | 14.22 | 14.89 | 14.00 | 14.81 | 328,245 | +0.05(+0.34%) |
Dec 04, 2018 | 14.66 | 15.19 | 14.55 | 14.76 | 413,100 | -0.02(-0.14%) |
Dec 03, 2018 | 15.32 | 15.63 | 14.25 | 14.78 | 678,131 | -0.25(-1.66%) |
Nov 30, 2018 | 15.94 | 16.24 | 14.72 | 15.03 | 623,200 | -1.04(-6.47%) |
Nov 29, 2018 | 15.66 | 16.47 | 15.50 | 16.07 | 304,953 | +0.21(+1.32%) |
Nov 28, 2018 | 15.83 | 15.90 | 14.92 | 15.86 | 306,930 | +0.40(+2.59%) |
Nov 27, 2018 | 15.80 | 15.83 | 15.20 | 15.46 | 273,141 | -0.43(-2.71%) |
Nov 26, 2018 | 15.68 | 16.09 | 15.50 | 15.89 | 202,593 | +0.30(+1.92%) |
Nov 23, 2018 | 15.33 | 15.88 | 15.20 | 15.59 | 96,100 | -0.06(-0.38%) |
Nov 21, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.52(+3.44%) | |
Nov 20, 2018 | 15.00 | 15.22 | 14.23 | 15.13 | 445,436 | -0.06(-0.39%) |
Nov 19, 2018 | 16.04 | 16.49 | 15.12 | 15.19 | 601,589 | -1.04(-6.41%) |
Nov 16, 2018 | 16.65 | 17.25 | 15.80 | 16.23 | 385,500 | -0.81(-4.75%) |
Nov 15, 2018 | 16.38 | 17.10 | 15.82 | 17.04 | 434,550 | +0.43(+2.59%) |
Nov 14, 2018 | 15.75 | 17.07 | 15.75 | 16.61 | 501,256 | +1.02(+6.54%) |
Nov 13, 2018 | 15.83 | 16.20 | 15.28 | 15.59 | 523,662 | -0.26(-1.64%) |
Nov 12, 2018 | 16.50 | 16.80 | 15.02 | 15.85 | 1,305,557 | +0.18(+1.15%) |
Nov 09, 2018 | 17.13 | 18.60 | 15.05 | 15.67 | 2,416,800 | -4.28(-21.45%) |
Nov 08, 2018 | 20.97 | 21.10 | 19.91 | 19.95 | 584,776 | -1.02(-4.86%) |
Nov 07, 2018 | 20.11 | 21.30 | 19.95 | 20.97 | 426,285 | +1.18(+5.96%) |
Nov 06, 2018 | 19.46 | 20.30 | 19.29 | 19.79 | 351,677 | +0.34(+1.75%) |
Nov 05, 2018 | 20.66 | 20.68 | 18.91 | 19.45 | 418,062 | -1.14(-5.54%) |
Nov 02, 2018 | 19.66 | 20.81 | 19.58 | 20.59 | 491,200 | +1.13(+5.81%) |