Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.23 | 17.96 | 17.07 | 17.72 | 180,303 | +0.47(+2.73%) |
Jan 30, 2019 | 17.46 | 18.09 | 16.89 | 17.25 | 269,507 | -0.16(-0.90%) |
Jan 29, 2019 | 17.38 | 17.57 | 17.02 | 17.41 | 103,073 | -0.03(-0.15%) |
Jan 28, 2019 | 17.62 | 17.65 | 17.20 | 17.44 | 80,268 | -0.29(-1.62%) |
Jan 25, 2019 | 18.46 | 18.46 | 17.49 | 17.72 | 266,771 | -0.18(-1.02%) |
Jan 24, 2019 | 17.49 | 18.69 | 17.38 | 17.91 | 392,959 | +0.47(+2.70%) |
Jan 23, 2019 | 17.17 | 18.06 | 17.04 | 17.44 | 567,467 | +0.42(+2.46%) |
Jan 22, 2019 | 17.15 | 17.88 | 16.96 | 17.02 | 487,036 | -0.13(-0.76%) |
Jan 18, 2019 | 16.65 | 17.88 | 16.61 | 17.15 | 551,649 | +0.55(+3.31%) |
Jan 17, 2019 | 16.34 | 16.86 | 16.23 | 16.60 | 201,116 | +0.10(+0.63%) |
Jan 16, 2019 | 15.94 | 16.68 | 15.92 | 16.49 | 243,375 | +0.58(+3.62%) |
Jan 15, 2019 | 16.00 | 16.55 | 15.71 | 15.92 | 256,312 | +0.00(+0.00%) |
Jan 14, 2019 | 16.10 | 16.36 | 15.75 | 15.92 | 181,681 | -0.37(-2.25%) |
Jan 11, 2019 | 16.13 | 16.31 | 15.86 | 16.28 | 163,294 | +0.05(+0.32%) |
Jan 10, 2019 | 16.49 | 16.62 | 15.92 | 16.23 | 185,017 | -0.52(-3.13%) |
Jan 09, 2019 | 16.18 | 17.25 | 16.05 | 16.75 | 254,143 | +0.68(+4.23%) |
Jan 08, 2019 | 16.36 | 16.83 | 15.73 | 16.07 | 168,069 | -0.21(-1.29%) |
Jan 07, 2019 | 15.84 | 16.34 | 15.84 | 16.28 | 117,250 | +0.31(+1.97%) |
Jan 04, 2019 | 15.76 | 16.34 | 15.63 | 15.97 | 157,832 | +0.60(+3.92%) |
Jan 03, 2019 | 16.02 | 16.10 | 15.28 | 15.37 | 122,164 | -0.86(-5.32%) |
Jan 02, 2019 | 15.68 | 16.28 | 15.42 | 16.23 | 114,242 | +0.24(+1.47%) |
Dec 31, 2018 | 16.57 | 16.81 | 15.71 | 16.00 | 154,470 | -0.52(-3.17%) |
Dec 28, 2018 | 17.28 | 17.41 | 16.15 | 16.52 | 219,559 | -0.55(-3.22%) |
Dec 27, 2018 | 16.57 | 17.23 | 16.28 | 17.07 | 303,413 | +0.29(+1.72%) |
Dec 26, 2018 | 16.73 | 16.96 | 15.84 | 16.78 | 510,586 | +0.26(+1.58%) |
Dec 24, 2018 | 16.13 | 16.89 | 16.00 | 16.52 | 345,955 | +0.03(+0.16%) |
Dec 21, 2018 | 16.65 | 16.86 | 15.68 | 16.49 | 862,959 | -0.16(-0.94%) |
Dec 20, 2018 | 16.81 | 17.17 | 16.55 | 16.65 | 426,678 | -0.42(-2.45%) |
Dec 19, 2018 | 16.68 | 17.78 | 16.68 | 17.07 | 406,878 | +0.39(+2.35%) |
Dec 18, 2018 | 17.57 | 17.57 | 16.36 | 16.68 | 313,482 | -0.84(-4.78%) |
Dec 17, 2018 | 18.14 | 18.14 | 17.36 | 17.51 | 122,419 | -0.60(-3.32%) |
Dec 14, 2018 | 17.25 | 18.25 | 17.07 | 18.12 | 360,737 | +0.65(+3.75%) |
Dec 13, 2018 | 17.51 | 18.14 | 17.16 | 17.46 | 258,705 | -0.03(-0.15%) |
Dec 12, 2018 | 18.80 | 19.01 | 17.28 | 17.49 | 600,117 | -1.39(-7.35%) |
Dec 11, 2018 | 17.91 | 19.63 | 17.57 | 18.88 | 906,391 | +1.02(+5.72%) |
Dec 10, 2018 | 16.96 | 18.16 | 16.77 | 17.85 | 732,436 | +0.65(+3.81%) |
Dec 07, 2018 | 16.55 | 17.71 | 16.38 | 17.20 | 675,562 | +0.86(+5.29%) |
Dec 06, 2018 | 15.66 | 16.94 | 15.50 | 16.34 | 757,472 | +0.10(+0.65%) |
Dec 04, 2018 | 16.02 | 16.73 | 15.05 | 16.23 | 1,419,994 | -0.45(-2.67%) |
Dec 03, 2018 | 17.38 | 17.44 | 16.23 | 16.68 | 860,446 | +0.05(+0.32%) |
Nov 30, 2018 | 16.83 | 16.91 | 15.81 | 16.62 | 1,119,685 | -0.21(-1.24%) |
Nov 29, 2018 | 17.30 | 17.38 | 16.26 | 16.83 | 932,114 | -0.55(-3.16%) |
Nov 28, 2018 | 16.96 | 18.27 | 16.78 | 17.38 | 3,535,744 | +3.04(+21.17%) |
Nov 27, 2018 | 21.44 | 21.44 | 14.06 | 14.35 | 4,034,710 | -7.02(-32.84%) |
Nov 26, 2018 | 23.30 | 23.64 | 20.73 | 21.36 | 787,733 | -1.68(-7.27%) |
Nov 23, 2018 | 24.24 | 24.24 | 22.54 | 23.04 | 178,229 | -1.47(-5.98%) |
Nov 21, 2018 | 24.50 | 24.50 | 24.50 | 0 | +2.15(+9.60%) | |
Nov 20, 2018 | 22.51 | 23.33 | 22.27 | 22.36 | 250,659 | -0.60(-2.62%) |
Nov 19, 2018 | 23.69 | 23.72 | 22.83 | 22.96 | 129,505 | -0.86(-3.63%) |
Nov 16, 2018 | 22.91 | 23.88 | 22.78 | 23.82 | 167,801 | +0.86(+3.76%) |
Nov 15, 2018 | 25.00 | 27.28 | 22.67 | 22.96 | 660,173 | -1.94(-7.78%) |
Nov 14, 2018 | 24.66 | 25.08 | 24.44 | 24.90 | 149,266 | +0.55(+2.26%) |
Nov 13, 2018 | 23.77 | 24.79 | 23.77 | 24.35 | 113,527 | +0.79(+3.33%) |
Nov 12, 2018 | 23.75 | 24.24 | 23.43 | 23.56 | 109,169 | -0.16(-0.66%) |
Nov 09, 2018 | 23.01 | 24.01 | 22.70 | 23.72 | 129,375 | +0.31(+1.34%) |
Nov 08, 2018 | 23.93 | 24.27 | 23.20 | 23.40 | 164,900 | -0.68(-2.83%) |
Nov 07, 2018 | 23.77 | 24.24 | 23.27 | 24.09 | 162,642 | +0.68(+2.91%) |
Nov 06, 2018 | 22.70 | 23.82 | 22.70 | 23.40 | 159,131 | +0.65(+2.88%) |
Nov 05, 2018 | 22.72 | 23.38 | 22.04 | 22.75 | 220,569 | +0.00(+0.00%) |
Nov 02, 2018 | 24.43 | 24.77 | 22.41 | 22.75 | 243,242 | -1.34(-5.54%) |