Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.40 | 18.08 | 17.40 | 17.84 | 95,776 | +0.28(+1.59%) |
Jan 30, 2019 | 16.96 | 17.60 | 16.56 | 17.56 | 163,231 | +0.68(+4.03%) |
Jan 29, 2019 | 16.80 | 17.04 | 16.44 | 16.88 | 101,454 | +0.08(+0.48%) |
Jan 28, 2019 | 16.72 | 16.92 | 16.52 | 16.80 | 96,022 | +0.08(+0.48%) |
Jan 25, 2019 | 15.80 | 17.00 | 15.60 | 16.72 | 137,575 | +0.96(+6.09%) |
Jan 24, 2019 | 15.76 | 15.90 | 15.40 | 15.76 | 69,296 | +0.04(+0.25%) |
Jan 23, 2019 | 16.28 | 16.40 | 15.48 | 15.72 | 135,397 | -0.32(-2.00%) |
Jan 22, 2019 | 16.60 | 16.61 | 15.92 | 16.04 | 75,288 | -0.68(-4.07%) |
Jan 18, 2019 | 16.88 | 17.00 | 16.56 | 16.72 | 166,300 | -0.08(-0.48%) |
Jan 17, 2019 | 16.88 | 17.04 | 16.52 | 16.80 | 58,133 | -0.08(-0.47%) |
Jan 16, 2019 | 17.08 | 17.60 | 16.48 | 16.88 | 89,769 | -0.12(-0.71%) |
Jan 15, 2019 | 17.00 | 17.24 | 16.68 | 17.00 | 59,502 | +0.12(+0.71%) |
Jan 14, 2019 | 17.24 | 17.44 | 16.80 | 16.88 | 90,811 | -0.36(-2.09%) |
Jan 11, 2019 | 16.64 | 17.32 | 16.28 | 17.24 | 100,900 | +0.72(+4.36%) |
Jan 10, 2019 | 16.60 | 17.00 | 15.92 | 16.52 | 165,048 | +0.12(+0.73%) |
Jan 09, 2019 | 17.96 | 18.36 | 16.32 | 16.40 | 309,957 | -1.20(-6.82%) |
Jan 08, 2019 | 17.08 | 17.80 | 16.96 | 17.60 | 412,776 | +0.72(+4.27%) |
Jan 07, 2019 | 16.76 | 17.40 | 16.40 | 16.88 | 1,167,151 | +0.16(+0.96%) |
Jan 04, 2019 | 15.88 | 16.82 | 15.48 | 16.72 | 159,950 | +0.84(+5.29%) |
Jan 03, 2019 | 15.96 | 16.66 | 15.80 | 15.88 | 520,898 | -0.04(-0.25%) |
Jan 02, 2019 | 14.28 | 16.44 | 14.28 | 15.92 | 341,440 | +1.48(+10.25%) |
Dec 31, 2018 | 14.32 | 14.72 | 14.08 | 14.44 | 177,400 | +0.08(+0.56%) |
Dec 28, 2018 | 14.16 | 14.84 | 14.00 | 14.36 | 219,450 | +0.24(+1.70%) |
Dec 27, 2018 | 14.64 | 15.00 | 13.48 | 14.12 | 198,364 | -0.76(-5.11%) |
Dec 26, 2018 | 14.40 | 15.04 | 14.12 | 14.88 | 149,984 | +0.64(+4.49%) |
Dec 24, 2018 | 14.36 | 14.36 | 13.84 | 14.24 | 251,075 | -0.24(-1.66%) |
Dec 21, 2018 | 15.20 | 15.20 | 14.36 | 14.48 | 540,525 | -0.88(-5.73%) |
Dec 20, 2018 | 15.52 | 15.68 | 15.16 | 15.36 | 252,877 | -0.08(-0.52%) |
Dec 19, 2018 | 15.64 | 16.08 | 15.16 | 15.44 | 251,924 | -0.20(-1.28%) |
Dec 18, 2018 | 15.88 | 16.32 | 15.32 | 15.64 | 249,912 | -0.08(-0.51%) |
Dec 17, 2018 | 16.40 | 16.40 | 15.52 | 15.72 | 418,297 | -0.48(-2.96%) |
Dec 14, 2018 | 16.64 | 16.76 | 15.92 | 16.20 | 165,700 | -0.60(-3.57%) |
Dec 13, 2018 | 17.20 | 17.48 | 16.68 | 16.80 | 364,866 | -0.32(-1.87%) |
Dec 12, 2018 | 17.00 | 17.34 | 16.60 | 17.12 | 188,300 | +0.24(+1.42%) |
Dec 11, 2018 | 17.20 | 17.32 | 16.24 | 16.88 | 149,555 | -0.12(-0.71%) |
Dec 10, 2018 | 17.00 | 17.08 | 16.40 | 17.00 | 209,233 | -0.08(-0.47%) |
Dec 07, 2018 | 18.04 | 18.32 | 16.88 | 17.08 | 163,925 | -0.92(-5.11%) |
Dec 06, 2018 | 18.68 | 19.00 | 17.72 | 18.00 | 406,026 | -1.04(-5.46%) |
Dec 04, 2018 | 19.36 | 19.40 | 18.92 | 19.04 | 436,375 | -0.30(-1.55%) |
Dec 03, 2018 | 20.28 | 20.64 | 19.08 | 19.34 | 231,703 | -0.60(-3.01%) |
Nov 30, 2018 | 20.00 | 20.18 | 18.60 | 19.94 | 403,900 | -0.90(-4.32%) |
Nov 29, 2018 | 21.08 | 21.24 | 20.44 | 20.84 | 150,971 | -0.28(-1.33%) |
Nov 28, 2018 | 20.96 | 21.48 | 20.48 | 21.12 | 230,286 | +0.32(+1.54%) |
Nov 27, 2018 | 20.88 | 21.28 | 20.36 | 20.80 | 147,609 | -0.04(-0.19%) |
Nov 26, 2018 | 22.00 | 22.22 | 20.32 | 20.84 | 233,786 | -0.76(-3.52%) |
Nov 23, 2018 | 20.84 | 22.52 | 20.84 | 21.60 | 95,750 | +0.56(+2.66%) |
Nov 21, 2018 | 21.04 | 21.04 | 21.04 | 0 | -0.40(-1.87%) | |
Nov 20, 2018 | 21.36 | 22.04 | 20.97 | 21.44 | 315,234 | -0.12(-0.56%) |
Nov 19, 2018 | 22.00 | 22.32 | 21.08 | 21.56 | 196,016 | -0.40(-1.82%) |
Nov 16, 2018 | 23.04 | 23.14 | 21.84 | 21.96 | 486,075 | -1.08(-4.69%) |
Nov 15, 2018 | 22.04 | 23.20 | 22.04 | 23.04 | 331,731 | +0.80(+3.60%) |
Nov 14, 2018 | 22.08 | 23.52 | 21.81 | 22.24 | 206,300 | +0.72(+3.35%) |
Nov 13, 2018 | 21.40 | 22.24 | 21.40 | 21.52 | 189,092 | +0.00(+0.00%) |
Nov 12, 2018 | 21.88 | 22.68 | 21.40 | 21.52 | 296,710 | -0.20(-0.92%) |
Nov 09, 2018 | 21.00 | 22.56 | 18.76 | 21.72 | 331,700 | +1.44(+7.10%) |
Nov 08, 2018 | 20.40 | 20.60 | 19.60 | 20.28 | 196,614 | -0.12(-0.59%) |
Nov 07, 2018 | 20.48 | 20.48 | 19.80 | 20.40 | 253,036 | -0.04(-0.20%) |
Nov 06, 2018 | 20.24 | 20.78 | 19.88 | 20.44 | 100,615 | +0.24(+1.19%) |
Nov 05, 2018 | 20.36 | 20.56 | 19.72 | 20.20 | 187,192 | +0.04(+0.20%) |
Nov 02, 2018 | 20.72 | 21.20 | 20.08 | 20.16 | 98,675 | -0.44(-2.14%) |