Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.65 | 17.26 | 16.50 | 17.00 | 1,191,229 | +0.45(+2.72%) |
Jan 30, 2019 | 16.05 | 16.68 | 15.90 | 16.55 | 608,484 | +0.66(+4.15%) |
Jan 29, 2019 | 16.40 | 16.52 | 15.86 | 15.89 | 746,635 | -0.45(-2.75%) |
Jan 28, 2019 | 16.26 | 16.48 | 15.97 | 16.34 | 572,950 | -0.04(-0.24%) |
Jan 25, 2019 | 16.41 | 16.52 | 16.10 | 16.38 | 531,200 | +0.09(+0.55%) |
Jan 24, 2019 | 16.08 | 16.39 | 15.97 | 16.29 | 324,725 | +0.21(+1.31%) |
Jan 23, 2019 | 16.05 | 16.18 | 15.86 | 16.08 | 506,089 | +0.11(+0.69%) |
Jan 22, 2019 | 16.45 | 16.48 | 15.81 | 15.97 | 519,656 | -0.53(-3.21%) |
Jan 18, 2019 | 16.27 | 16.77 | 16.18 | 16.50 | 911,200 | +0.36(+2.23%) |
Jan 17, 2019 | 15.90 | 16.41 | 15.90 | 16.14 | 740,552 | +0.22(+1.38%) |
Jan 16, 2019 | 16.13 | 16.36 | 15.58 | 15.92 | 623,531 | -0.11(-0.69%) |
Jan 15, 2019 | 14.87 | 16.16 | 14.87 | 16.03 | 1,071,896 | +1.15(+7.73%) |
Jan 14, 2019 | 14.90 | 15.20 | 14.73 | 14.88 | 728,063 | -0.20(-1.33%) |
Jan 11, 2019 | 15.17 | 15.44 | 14.87 | 15.08 | 3,389,800 | -0.20(-1.31%) |
Jan 10, 2019 | 15.22 | 15.42 | 15.09 | 15.28 | 940,115 | -0.05(-0.33%) |
Jan 09, 2019 | 15.43 | 15.66 | 15.09 | 15.33 | 1,089,470 | -0.08(-0.52%) |
Jan 08, 2019 | 15.85 | 15.85 | 15.10 | 15.41 | 1,129,401 | -0.01(-0.06%) |
Jan 07, 2019 | 15.79 | 15.81 | 15.26 | 15.42 | 822,351 | -0.38(-2.41%) |
Jan 04, 2019 | 15.17 | 15.87 | 14.91 | 15.80 | 801,100 | +0.90(+6.04%) |
Jan 03, 2019 | 15.61 | 15.90 | 14.86 | 14.90 | 504,324 | -0.88(-5.58%) |
Jan 02, 2019 | 15.75 | 16.04 | 15.43 | 15.78 | 705,449 | -0.29(-1.80%) |
Dec 31, 2018 | 16.23 | 16.44 | 15.83 | 16.07 | 393,800 | -0.02(-0.12%) |
Dec 28, 2018 | 16.24 | 16.43 | 15.75 | 16.09 | 628,300 | +0.03(+0.19%) |
Dec 27, 2018 | 15.46 | 16.13 | 15.17 | 16.06 | 599,382 | +0.35(+2.23%) |
Dec 26, 2018 | 14.37 | 15.76 | 14.18 | 15.71 | 907,861 | +1.27(+8.80%) |
Dec 24, 2018 | 13.84 | 14.76 | 13.80 | 14.44 | 345,600 | +0.39(+2.78%) |
Dec 21, 2018 | 15.46 | 15.51 | 13.85 | 14.05 | 1,265,700 | -1.23(-8.05%) |
Dec 20, 2018 | 15.82 | 16.06 | 14.92 | 15.28 | 956,495 | -0.67(-4.20%) |
Dec 19, 2018 | 15.80 | 16.54 | 15.75 | 15.95 | 797,357 | +0.30(+1.92%) |
Dec 18, 2018 | 15.74 | 16.02 | 15.48 | 15.65 | 1,059,356 | +0.01(+0.06%) |
Dec 17, 2018 | 16.54 | 16.54 | 15.35 | 15.64 | 1,528,298 | -0.90(-5.44%) |
Dec 14, 2018 | 16.67 | 17.08 | 16.43 | 16.54 | 435,900 | -0.25(-1.49%) |
Dec 13, 2018 | 17.11 | 17.47 | 16.58 | 16.79 | 612,167 | -0.31(-1.81%) |
Dec 12, 2018 | 17.05 | 17.74 | 16.95 | 17.10 | 949,517 | +0.48(+2.89%) |
Dec 11, 2018 | 16.89 | 17.17 | 16.60 | 16.62 | 410,191 | -0.07(-0.42%) |
Dec 10, 2018 | 16.27 | 16.87 | 15.96 | 16.69 | 731,314 | +0.42(+2.58%) |
Dec 07, 2018 | 16.75 | 16.95 | 16.24 | 16.27 | 1,469,400 | -0.48(-2.87%) |
Dec 06, 2018 | 16.62 | 17.02 | 16.37 | 16.75 | 905,918 | -0.27(-1.59%) |
Dec 04, 2018 | 17.73 | 17.75 | 17.00 | 17.02 | 955,600 | -0.62(-3.51%) |
Dec 03, 2018 | 17.72 | 17.72 | 16.60 | 17.64 | 2,516,680 | +0.11(+0.63%) |
Nov 30, 2018 | 17.62 | 17.62 | 17.01 | 17.53 | 1,293,300 | -0.16(-0.90%) |
Nov 29, 2018 | 17.54 | 17.83 | 17.34 | 17.69 | 1,281,723 | +0.16(+0.91%) |
Nov 28, 2018 | 17.25 | 17.69 | 17.09 | 17.53 | 826,232 | +0.23(+1.33%) |
Nov 27, 2018 | 17.46 | 17.75 | 17.23 | 17.30 | 707,179 | -0.30(-1.70%) |
Nov 26, 2018 | 17.60 | 17.94 | 17.46 | 17.60 | 1,131,660 | +0.15(+0.86%) |
Nov 23, 2018 | 17.54 | 17.93 | 17.38 | 17.45 | 223,600 | -0.27(-1.52%) |
Nov 21, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.46(+2.67%) | |
Nov 20, 2018 | 16.52 | 17.55 | 16.20 | 17.26 | 1,203,351 | +0.42(+2.49%) |
Nov 19, 2018 | 18.52 | 18.52 | 16.73 | 16.84 | 1,429,056 | -1.71(-9.22%) |
Nov 16, 2018 | 18.37 | 19.30 | 18.23 | 18.55 | 1,215,700 | +0.05(+0.27%) |
Nov 15, 2018 | 17.96 | 18.84 | 17.95 | 18.50 | 1,395,026 | +0.54(+3.01%) |
Nov 14, 2018 | 18.46 | 18.73 | 17.71 | 17.96 | 799,234 | -0.34(-1.86%) |
Nov 13, 2018 | 17.74 | 18.55 | 17.71 | 18.30 | 1,185,296 | +0.61(+3.45%) |
Nov 12, 2018 | 17.72 | 18.65 | 17.52 | 17.69 | 2,231,071 | -0.27(-1.50%) |
Nov 09, 2018 | 17.84 | 18.04 | 16.67 | 17.96 | 3,023,400 | +0.07(+0.39%) |
Nov 08, 2018 | 19.79 | 22.83 | 17.72 | 17.89 | 5,210,881 | -1.19(-6.24%) |
Nov 07, 2018 | 19.13 | 19.50 | 18.26 | 19.08 | 2,489,329 | +0.01(+0.05%) |
Nov 06, 2018 | 18.72 | 19.24 | 18.64 | 19.07 | 682,690 | +0.39(+2.09%) |
Nov 05, 2018 | 19.11 | 19.48 | 18.54 | 18.68 | 631,624 | -0.40(-2.10%) |
Nov 02, 2018 | 19.57 | 19.74 | 18.47 | 19.08 | 730,100 | -0.43(-2.20%) |