Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.79 | 17.43 | 16.71 | 17.20 | 460,156 | +0.32(+1.90%) |
Jan 30, 2019 | 16.77 | 17.02 | 16.37 | 16.88 | 479,470 | +0.36(+2.18%) |
Jan 29, 2019 | 16.60 | 16.82 | 16.10 | 16.52 | 558,820 | +0.29(+1.79%) |
Jan 28, 2019 | 17.10 | 17.10 | 16.12 | 16.23 | 561,998 | -1.07(-6.18%) |
Jan 25, 2019 | 17.41 | 17.67 | 16.90 | 17.30 | 527,200 | -0.01(-0.06%) |
Jan 24, 2019 | 17.09 | 17.42 | 16.85 | 17.31 | 359,788 | +0.15(+0.87%) |
Jan 23, 2019 | 17.38 | 17.82 | 17.01 | 17.16 | 422,446 | -0.15(-0.87%) |
Jan 22, 2019 | 17.66 | 17.85 | 17.20 | 17.31 | 492,047 | -0.68(-3.78%) |
Jan 18, 2019 | 17.99 | 18.20 | 17.52 | 17.99 | 395,300 | +0.04(+0.22%) |
Jan 17, 2019 | 17.56 | 18.20 | 17.46 | 17.95 | 892,206 | +0.41(+2.34%) |
Jan 16, 2019 | 17.72 | 18.04 | 17.50 | 17.54 | 417,035 | -0.18(-1.02%) |
Jan 15, 2019 | 17.03 | 17.74 | 16.95 | 17.72 | 480,599 | +0.71(+4.17%) |
Jan 14, 2019 | 17.53 | 17.54 | 16.99 | 17.01 | 574,249 | -0.75(-4.22%) |
Jan 11, 2019 | 17.98 | 18.15 | 17.73 | 17.76 | 347,500 | -0.36(-1.99%) |
Jan 10, 2019 | 18.39 | 18.39 | 17.81 | 18.12 | 792,715 | -0.40(-2.16%) |
Jan 09, 2019 | 18.50 | 18.65 | 18.21 | 18.52 | 521,890 | +0.06(+0.33%) |
Jan 08, 2019 | 18.12 | 18.64 | 17.85 | 18.46 | 994,211 | +0.60(+3.36%) |
Jan 07, 2019 | 17.47 | 18.17 | 17.21 | 17.86 | 969,784 | +0.57(+3.30%) |
Jan 04, 2019 | 16.76 | 17.35 | 16.04 | 17.29 | 1,431,400 | +0.93(+5.68%) |
Jan 03, 2019 | 17.66 | 17.83 | 16.31 | 16.36 | 955,674 | -1.37(-7.73%) |
Jan 02, 2019 | 17.03 | 17.74 | 16.61 | 17.73 | 725,544 | +0.33(+1.90%) |
Dec 31, 2018 | 17.40 | 17.74 | 16.90 | 17.40 | 979,500 | +0.03(+0.17%) |
Dec 28, 2018 | 15.85 | 17.77 | 15.65 | 17.37 | 998,900 | +1.58(+10.01%) |
Dec 27, 2018 | 16.38 | 16.74 | 15.16 | 15.79 | 755,163 | -0.67(-4.07%) |
Dec 26, 2018 | 14.94 | 16.52 | 14.90 | 16.46 | 873,100 | +1.61(+10.84%) |
Dec 24, 2018 | 14.12 | 15.09 | 14.00 | 14.85 | 497,400 | +0.51(+3.56%) |
Dec 21, 2018 | 14.97 | 15.25 | 14.33 | 14.34 | 2,064,700 | -0.65(-4.34%) |
Dec 20, 2018 | 15.90 | 16.16 | 14.75 | 14.99 | 980,149 | -0.98(-6.14%) |
Dec 19, 2018 | 17.08 | 17.30 | 15.90 | 15.97 | 921,328 | -1.07(-6.28%) |
Dec 18, 2018 | 17.20 | 17.36 | 16.61 | 17.04 | 549,121 | -0.06(-0.35%) |
Dec 17, 2018 | 17.10 | 17.58 | 16.87 | 17.10 | 590,081 | +0.00(+0.00%) |
Dec 14, 2018 | 17.28 | 17.61 | 16.95 | 17.10 | 510,900 | +0.00(+0.00%) |
Dec 13, 2018 | 17.85 | 18.06 | 17.09 | 17.10 | 627,915 | -0.68(-3.82%) |
Dec 12, 2018 | 17.88 | 18.17 | 17.64 | 17.78 | 666,552 | +0.23(+1.31%) |
Dec 11, 2018 | 17.86 | 18.23 | 17.47 | 17.55 | 676,615 | +0.01(+0.06%) |
Dec 10, 2018 | 16.80 | 17.64 | 16.52 | 17.54 | 875,322 | +0.61(+3.60%) |
Dec 07, 2018 | 17.69 | 18.17 | 16.86 | 16.93 | 890,900 | -0.76(-4.30%) |
Dec 06, 2018 | 16.97 | 17.70 | 16.71 | 17.69 | 950,710 | +0.41(+2.37%) |
Dec 04, 2018 | 18.50 | 18.87 | 17.20 | 17.28 | 1,087,200 | -1.16(-6.29%) |
Dec 03, 2018 | 17.90 | 18.50 | 17.43 | 18.44 | 1,104,678 | +0.86(+4.89%) |
Nov 30, 2018 | 16.67 | 17.59 | 16.61 | 17.58 | 771,100 | +0.40(+2.33%) |
Nov 29, 2018 | 17.16 | 17.42 | 16.90 | 17.18 | 611,213 | -0.06(-0.35%) |
Nov 28, 2018 | 16.36 | 17.25 | 16.06 | 17.24 | 680,312 | +1.09(+6.75%) |
Nov 27, 2018 | 17.85 | 17.85 | 16.03 | 16.15 | 1,442,750 | -1.73(-9.68%) |
Nov 26, 2018 | 17.00 | 17.90 | 16.95 | 17.88 | 1,391,270 | +1.04(+6.18%) |
Nov 23, 2018 | 16.50 | 17.11 | 16.48 | 16.84 | 291,000 | +0.15(+0.90%) |
Nov 21, 2018 | 16.69 | 16.69 | 16.69 | 0 | +0.04(+0.24%) | |
Nov 20, 2018 | 16.40 | 16.99 | 16.05 | 16.65 | 607,252 | +0.02(+0.12%) |
Nov 19, 2018 | 16.85 | 17.11 | 16.54 | 16.63 | 859,678 | -0.36(-2.12%) |
Nov 16, 2018 | 16.82 | 17.32 | 16.25 | 16.99 | 748,800 | +0.17(+1.01%) |
Nov 15, 2018 | 15.86 | 16.83 | 15.86 | 16.82 | 620,102 | +0.62(+3.83%) |
Nov 14, 2018 | 16.70 | 16.93 | 15.97 | 16.20 | 818,603 | -0.24(-1.46%) |
Nov 13, 2018 | 16.05 | 16.80 | 16.00 | 16.44 | 779,340 | +0.41(+2.56%) |
Nov 12, 2018 | 16.19 | 16.19 | 15.49 | 16.03 | 844,993 | -0.08(-0.50%) |
Nov 09, 2018 | 16.47 | 16.82 | 16.02 | 16.11 | 874,900 | -0.49(-2.95%) |
Nov 08, 2018 | 16.53 | 17.51 | 16.40 | 16.60 | 1,765,541 | -0.49(-2.87%) |
Nov 07, 2018 | 16.31 | 17.36 | 15.91 | 17.09 | 2,834,363 | +0.44(+2.64%) |
Nov 06, 2018 | 14.25 | 17.26 | 14.10 | 16.65 | 10,895,491 | +5.11(+44.28%) |
Nov 05, 2018 | 12.02 | 12.15 | 11.51 | 11.54 | 618,943 | -0.48(-3.99%) |
Nov 02, 2018 | 12.05 | 12.64 | 11.70 | 12.02 | 769,200 | +0.09(+0.75%) |