Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.81 | 14.90 | 13.31 | 13.88 | 65,078 | -1.03(-6.91%) |
Jan 30, 2019 | 15.11 | 15.12 | 14.82 | 14.91 | 25,362 | -0.02(-0.13%) |
Jan 29, 2019 | 14.87 | 15.28 | 14.72 | 14.93 | 58,303 | +0.05(+0.34%) |
Jan 28, 2019 | 14.84 | 15.00 | 14.63 | 14.88 | 21,978 | -0.12(-0.80%) |
Jan 25, 2019 | 15.56 | 15.56 | 14.69 | 15.00 | 135,800 | +0.09(+0.60%) |
Jan 24, 2019 | 15.82 | 15.82 | 14.60 | 14.91 | 63,043 | -0.91(-5.75%) |
Jan 23, 2019 | 16.70 | 16.91 | 15.73 | 15.82 | 91,508 | -0.88(-5.27%) |
Jan 22, 2019 | 16.90 | 17.38 | 16.65 | 16.70 | 83,412 | -0.30(-1.76%) |
Jan 18, 2019 | 17.20 | 17.35 | 16.57 | 17.00 | 24,100 | -0.14(-0.82%) |
Jan 17, 2019 | 17.18 | 17.40 | 16.94 | 17.14 | 4,941 | -0.03(-0.17%) |
Jan 16, 2019 | 17.25 | 17.50 | 16.86 | 17.17 | 11,391 | +0.02(+0.12%) |
Jan 15, 2019 | 17.13 | 17.62 | 17.00 | 17.15 | 12,969 | +0.04(+0.23%) |
Jan 14, 2019 | 17.97 | 18.16 | 17.02 | 17.11 | 42,658 | -0.84(-4.68%) |
Jan 11, 2019 | 18.86 | 18.86 | 17.50 | 17.95 | 12,700 | -0.38(-2.07%) |
Jan 10, 2019 | 18.50 | 18.50 | 17.93 | 18.33 | 19,417 | -0.18(-0.97%) |
Jan 09, 2019 | 18.75 | 18.88 | 18.00 | 18.51 | 40,961 | -0.23(-1.23%) |
Jan 08, 2019 | 17.99 | 18.86 | 17.87 | 18.74 | 45,201 | +0.90(+5.04%) |
Jan 07, 2019 | 17.56 | 18.45 | 17.28 | 17.84 | 55,458 | +0.34(+1.94%) |
Jan 04, 2019 | 17.08 | 17.50 | 16.74 | 17.50 | 30,400 | +0.67(+3.98%) |
Jan 03, 2019 | 17.29 | 17.34 | 16.57 | 16.83 | 31,222 | -0.67(-3.83%) |
Jan 02, 2019 | 16.36 | 17.95 | 16.36 | 17.50 | 49,553 | +0.50(+2.94%) |
Dec 31, 2018 | 17.25 | 17.25 | 16.76 | 17.00 | 33,300 | +0.04(+0.24%) |
Dec 28, 2018 | 17.10 | 17.50 | 16.48 | 16.96 | 57,700 | -0.37(-2.14%) |
Dec 27, 2018 | 17.38 | 17.38 | 16.42 | 17.33 | 38,043 | +0.09(+0.52%) |
Dec 26, 2018 | 15.81 | 17.74 | 15.32 | 17.24 | 63,532 | +1.72(+11.08%) |
Dec 24, 2018 | 15.57 | 16.17 | 15.01 | 15.52 | 54,400 | -0.24(-1.52%) |
Dec 21, 2018 | 15.74 | 16.47 | 15.50 | 15.76 | 361,400 | +0.00(+0.00%) |
Dec 20, 2018 | 17.90 | 18.91 | 15.18 | 15.76 | 129,027 | -2.14(-11.96%) |
Dec 19, 2018 | 19.77 | 20.58 | 17.56 | 17.90 | 112,574 | -1.87(-9.46%) |
Dec 18, 2018 | 20.15 | 20.79 | 19.45 | 19.77 | 73,633 | -0.23(-1.15%) |
Dec 17, 2018 | 20.15 | 20.41 | 19.64 | 20.00 | 55,188 | -0.11(-0.55%) |
Dec 14, 2018 | 20.17 | 20.34 | 19.70 | 20.11 | 33,000 | -0.08(-0.40%) |
Dec 13, 2018 | 20.25 | 20.50 | 20.00 | 20.19 | 42,122 | -0.03(-0.15%) |
Dec 12, 2018 | 20.44 | 20.60 | 20.04 | 20.22 | 54,623 | +0.03(+0.15%) |
Dec 11, 2018 | 20.39 | 20.66 | 19.70 | 20.19 | 37,533 | -0.15(-0.74%) |
Dec 10, 2018 | 20.35 | 20.57 | 19.97 | 20.34 | 17,179 | -0.22(-1.07%) |
Dec 07, 2018 | 20.66 | 20.90 | 19.50 | 20.56 | 17,900 | -0.06(-0.29%) |
Dec 06, 2018 | 19.78 | 20.90 | 19.50 | 20.62 | 41,486 | +0.71(+3.57%) |
Dec 04, 2018 | 20.50 | 20.89 | 19.84 | 19.91 | 16,800 | -0.52(-2.55%) |
Dec 03, 2018 | 21.12 | 21.34 | 20.19 | 20.43 | 25,480 | -0.38(-1.83%) |
Nov 30, 2018 | 20.28 | 21.06 | 20.28 | 20.81 | 33,800 | +0.46(+2.26%) |
Nov 29, 2018 | 20.20 | 21.00 | 20.09 | 20.35 | 12,206 | +0.20(+0.99%) |
Nov 28, 2018 | 20.97 | 21.30 | 19.96 | 20.15 | 55,270 | -0.77(-3.68%) |
Nov 27, 2018 | 20.94 | 21.24 | 20.50 | 20.92 | 27,796 | -0.21(-0.99%) |
Nov 26, 2018 | 21.47 | 21.47 | 20.47 | 21.13 | 37,014 | -0.21(-0.98%) |
Nov 23, 2018 | 20.25 | 21.41 | 19.38 | 21.34 | 34,500 | +0.75(+3.64%) |
Nov 21, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.83(+4.20%) | |
Nov 20, 2018 | 19.63 | 20.76 | 19.63 | 19.76 | 19,842 | -0.25(-1.25%) |
Nov 19, 2018 | 20.96 | 21.20 | 19.57 | 20.01 | 32,425 | -1.02(-4.85%) |
Nov 16, 2018 | 20.38 | 21.91 | 19.82 | 21.03 | 37,600 | +0.42(+2.04%) |
Nov 15, 2018 | 20.48 | 21.40 | 19.96 | 20.61 | 19,636 | +0.17(+0.83%) |
Nov 14, 2018 | 20.63 | 21.43 | 20.27 | 20.44 | 33,591 | -0.09(-0.44%) |
Nov 13, 2018 | 21.66 | 22.26 | 20.32 | 20.53 | 30,478 | -0.92(-4.29%) |
Nov 12, 2018 | 23.10 | 23.91 | 21.19 | 21.45 | 25,040 | -1.76(-7.58%) |
Nov 09, 2018 | 25.00 | 25.49 | 23.08 | 23.21 | 59,700 | -1.79(-7.16%) |
Nov 08, 2018 | 24.39 | 25.28 | 24.18 | 25.00 | 65,105 | +0.54(+2.21%) |
Nov 07, 2018 | 24.39 | 24.75 | 23.15 | 24.46 | 52,627 | +0.82(+3.47%) |
Nov 06, 2018 | 23.76 | 23.86 | 23.13 | 23.64 | 14,941 | -0.15(-0.63%) |
Nov 05, 2018 | 23.18 | 23.99 | 23.04 | 23.79 | 41,779 | +0.57(+2.45%) |
Nov 02, 2018 | 22.43 | 23.43 | 22.08 | 23.22 | 72,200 | +0.95(+4.27%) |