Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.36 | 16.41 | 15.36 | 16.37 | 448,523 | +1.01(+6.58%) |
Jan 30, 2019 | 15.23 | 15.62 | 15.11 | 15.36 | 457,297 | +0.17(+1.12%) |
Jan 29, 2019 | 15.53 | 15.84 | 15.12 | 15.19 | 585,650 | -0.25(-1.62%) |
Jan 28, 2019 | 16.30 | 16.48 | 15.41 | 15.44 | 658,774 | -1.01(-6.14%) |
Jan 25, 2019 | 16.53 | 16.76 | 16.03 | 16.45 | 542,400 | +0.03(+0.18%) |
Jan 24, 2019 | 16.68 | 17.04 | 16.28 | 16.42 | 279,157 | -0.30(-1.79%) |
Jan 23, 2019 | 16.97 | 17.25 | 16.51 | 16.72 | 296,151 | -0.25(-1.47%) |
Jan 22, 2019 | 16.94 | 17.39 | 16.86 | 16.97 | 699,420 | -0.08(-0.47%) |
Jan 18, 2019 | 16.85 | 17.09 | 16.76 | 17.05 | 425,500 | +0.22(+1.31%) |
Jan 17, 2019 | 16.46 | 16.88 | 16.46 | 16.83 | 338,379 | +0.28(+1.69%) |
Jan 16, 2019 | 16.65 | 17.06 | 16.45 | 16.55 | 338,863 | +0.00(+0.00%) |
Jan 15, 2019 | 16.15 | 16.56 | 15.86 | 16.55 | 300,930 | +0.51(+3.18%) |
Jan 14, 2019 | 15.87 | 16.56 | 15.71 | 16.04 | 547,162 | +0.13(+0.82%) |
Jan 11, 2019 | 15.76 | 16.10 | 15.65 | 15.91 | 338,600 | +0.08(+0.51%) |
Jan 10, 2019 | 15.40 | 15.86 | 15.01 | 15.83 | 628,066 | +0.36(+2.33%) |
Jan 09, 2019 | 15.22 | 15.86 | 14.94 | 15.47 | 656,833 | +0.32(+2.11%) |
Jan 08, 2019 | 16.19 | 16.29 | 15.09 | 15.15 | 1,133,415 | -1.09(-6.71%) |
Jan 07, 2019 | 16.23 | 16.38 | 15.10 | 16.24 | 1,211,986 | +0.05(+0.31%) |
Jan 04, 2019 | 15.80 | 16.27 | 15.53 | 16.19 | 913,300 | +0.60(+3.85%) |
Jan 03, 2019 | 15.73 | 16.01 | 15.39 | 15.59 | 695,323 | -0.15(-0.95%) |
Jan 02, 2019 | 15.10 | 15.96 | 15.09 | 15.74 | 615,182 | +0.55(+3.62%) |
Dec 31, 2018 | 15.55 | 15.69 | 15.08 | 15.19 | 426,100 | -0.16(-1.04%) |
Dec 28, 2018 | 15.34 | 15.77 | 15.11 | 15.35 | 519,100 | +0.06(+0.39%) |
Dec 27, 2018 | 15.08 | 15.47 | 14.80 | 15.29 | 509,134 | -0.01(-0.07%) |
Dec 26, 2018 | 14.47 | 15.38 | 14.35 | 15.30 | 852,367 | +0.90(+6.25%) |
Dec 24, 2018 | 14.63 | 14.96 | 14.36 | 14.40 | 307,600 | -0.32(-2.17%) |
Dec 21, 2018 | 15.77 | 15.91 | 14.56 | 14.72 | 1,049,200 | -1.03(-6.54%) |
Dec 20, 2018 | 16.02 | 16.31 | 15.22 | 15.75 | 658,946 | -0.32(-1.99%) |
Dec 19, 2018 | 16.50 | 16.69 | 15.85 | 16.07 | 451,771 | -0.40(-2.43%) |
Dec 18, 2018 | 16.59 | 16.79 | 16.17 | 16.47 | 785,341 | +0.03(+0.18%) |
Dec 17, 2018 | 16.63 | 17.09 | 16.34 | 16.44 | 710,204 | -0.36(-2.14%) |
Dec 14, 2018 | 16.81 | 17.22 | 16.32 | 16.80 | 590,100 | -0.19(-1.12%) |
Dec 13, 2018 | 17.59 | 17.78 | 16.81 | 16.99 | 749,260 | -0.26(-1.51%) |
Dec 12, 2018 | 17.84 | 18.07 | 17.20 | 17.25 | 665,287 | -0.38(-2.16%) |
Dec 11, 2018 | 18.07 | 18.19 | 17.42 | 17.63 | 398,500 | -0.20(-1.12%) |
Dec 10, 2018 | 17.52 | 17.88 | 17.28 | 17.83 | 634,784 | +0.33(+1.89%) |
Dec 07, 2018 | 18.10 | 18.39 | 17.42 | 17.50 | 663,200 | -0.58(-3.21%) |
Dec 06, 2018 | 17.60 | 18.11 | 17.29 | 18.08 | 547,650 | +0.24(+1.35%) |
Dec 04, 2018 | 18.52 | 19.44 | 17.68 | 17.84 | 946,600 | -0.96(-5.11%) |
Dec 03, 2018 | 18.02 | 18.82 | 17.72 | 18.80 | 566,793 | +0.75(+4.16%) |
Nov 30, 2018 | 17.85 | 18.18 | 17.64 | 18.05 | 437,600 | +0.17(+0.95%) |
Nov 29, 2018 | 17.94 | 18.18 | 17.50 | 17.88 | 434,342 | -0.11(-0.61%) |
Nov 28, 2018 | 17.51 | 18.44 | 17.26 | 17.99 | 650,412 | +0.55(+3.15%) |
Nov 27, 2018 | 18.14 | 18.55 | 17.36 | 17.44 | 632,395 | -0.73(-4.02%) |
Nov 26, 2018 | 18.48 | 18.72 | 18.07 | 18.17 | 491,077 | -0.11(-0.60%) |
Nov 23, 2018 | 18.15 | 18.63 | 18.06 | 18.28 | 231,800 | -0.02(-0.11%) |
Nov 21, 2018 | 18.30 | 18.30 | 18.30 | 0 | +0.28(+1.55%) | |
Nov 20, 2018 | 18.07 | 18.66 | 17.87 | 18.02 | 550,977 | -0.19(-1.04%) |
Nov 19, 2018 | 18.00 | 18.40 | 17.58 | 18.21 | 542,926 | +0.22(+1.22%) |
Nov 16, 2018 | 18.00 | 18.35 | 17.83 | 17.99 | 700,100 | -0.01(-0.06%) |
Nov 15, 2018 | 17.12 | 18.23 | 17.11 | 18.00 | 723,573 | +0.96(+5.63%) |
Nov 14, 2018 | 17.25 | 17.40 | 16.60 | 17.04 | 774,608 | -0.21(-1.22%) |
Nov 13, 2018 | 17.50 | 18.33 | 17.20 | 17.25 | 744,783 | -0.73(-4.06%) |
Nov 12, 2018 | 17.75 | 18.26 | 17.26 | 17.98 | 686,410 | +0.14(+0.78%) |
Nov 09, 2018 | 18.19 | 18.57 | 17.71 | 17.84 | 693,100 | -0.35(-1.92%) |
Nov 08, 2018 | 18.73 | 18.79 | 17.98 | 18.19 | 686,302 | -0.47(-2.52%) |
Nov 07, 2018 | 17.70 | 18.67 | 17.54 | 18.66 | 947,484 | +1.09(+6.20%) |
Nov 06, 2018 | 17.50 | 18.29 | 17.13 | 17.57 | 1,052,230 | -0.77(-4.20%) |
Nov 05, 2018 | 18.35 | 18.70 | 17.39 | 18.34 | 1,224,990 | +0.05(+0.27%) |
Nov 02, 2018 | 18.64 | 19.26 | 17.93 | 18.29 | 2,024,000 | -0.47(-2.51%) |