Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.07 | 19.38 | 18.49 | 19.37 | 37,864 | +0.52(+2.74%) |
Jan 30, 2019 | 18.47 | 19.04 | 18.36 | 18.85 | 65,101 | +0.46(+2.53%) |
Jan 29, 2019 | 17.97 | 18.39 | 17.97 | 18.39 | 41,464 | +0.51(+2.88%) |
Jan 28, 2019 | 17.27 | 18.05 | 17.26 | 17.88 | 46,843 | +0.56(+3.21%) |
Jan 25, 2019 | 16.83 | 17.37 | 16.83 | 17.32 | 24,194 | +0.57(+3.42%) |
Jan 24, 2019 | 16.44 | 16.82 | 16.44 | 16.75 | 11,143 | +0.15(+0.91%) |
Jan 23, 2019 | 16.59 | 16.78 | 16.33 | 16.59 | 15,097 | +0.00(+0.00%) |
Jan 22, 2019 | 16.76 | 16.88 | 16.29 | 16.59 | 34,364 | -0.18(-1.06%) |
Jan 18, 2019 | 16.85 | 16.86 | 16.57 | 16.77 | 50,404 | +0.08(+0.45%) |
Jan 17, 2019 | 16.61 | 16.69 | 16.37 | 16.69 | 16,715 | +0.23(+1.37%) |
Jan 16, 2019 | 16.32 | 16.62 | 16.02 | 16.47 | 25,708 | +0.27(+1.68%) |
Jan 15, 2019 | 15.77 | 16.25 | 15.77 | 16.20 | 32,542 | +0.42(+2.67%) |
Jan 14, 2019 | 15.91 | 15.92 | 15.46 | 15.78 | 34,277 | -0.03(-0.21%) |
Jan 11, 2019 | 15.91 | 15.91 | 15.51 | 15.81 | 23,482 | +0.01(+0.05%) |
Jan 10, 2019 | 14.82 | 15.80 | 14.82 | 15.80 | 47,953 | +0.77(+5.14%) |
Jan 09, 2019 | 15.24 | 15.24 | 14.56 | 15.03 | 44,323 | -0.04(-0.26%) |
Jan 08, 2019 | 14.49 | 15.18 | 14.32 | 15.07 | 72,076 | +0.93(+6.56%) |
Jan 07, 2019 | 14.09 | 14.42 | 13.66 | 14.14 | 81,245 | +0.43(+3.14%) |
Jan 04, 2019 | 13.81 | 14.14 | 13.40 | 13.71 | 41,272 | +0.45(+3.37%) |
Jan 03, 2019 | 13.00 | 13.85 | 13.00 | 13.26 | 50,464 | +0.26(+2.01%) |
Jan 02, 2019 | 13.49 | 13.49 | 12.82 | 13.00 | 120,358 | -1.04(-7.39%) |
Dec 31, 2018 | 14.36 | 14.36 | 13.33 | 14.04 | 75,903 | +0.10(+0.73%) |
Dec 28, 2018 | 14.01 | 14.51 | 13.58 | 13.94 | 60,011 | +0.15(+1.10%) |
Dec 27, 2018 | 13.56 | 13.79 | 12.65 | 13.79 | 50,478 | +0.06(+0.44%) |
Dec 26, 2018 | 12.68 | 13.75 | 12.22 | 13.73 | 96,860 | +1.09(+8.59%) |
Dec 24, 2018 | 14.25 | 14.25 | 12.64 | 12.64 | 100,292 | -1.59(-11.17%) |
Dec 21, 2018 | 14.95 | 15.65 | 14.20 | 14.23 | 74,233 | -0.60(-4.06%) |
Dec 20, 2018 | 15.75 | 15.75 | 14.55 | 14.83 | 33,603 | -0.64(-4.16%) |
Dec 19, 2018 | 16.10 | 16.30 | 15.40 | 15.48 | 29,933 | -0.56(-3.50%) |
Dec 18, 2018 | 16.07 | 16.38 | 15.86 | 16.04 | 50,112 | +0.45(+2.90%) |
Dec 17, 2018 | 17.53 | 17.81 | 15.49 | 15.58 | 117,298 | -2.02(-11.50%) |
Dec 14, 2018 | 17.66 | 17.73 | 17.30 | 17.61 | 32,634 | -0.11(-0.62%) |
Dec 13, 2018 | 17.41 | 18.17 | 17.38 | 17.72 | 59,487 | +0.33(+1.93%) |
Dec 12, 2018 | 18.57 | 18.66 | 17.38 | 17.38 | 87,460 | -1.04(-5.63%) |
Dec 11, 2018 | 18.58 | 18.84 | 18.42 | 18.42 | 30,161 | +0.06(+0.31%) |
Dec 10, 2018 | 18.82 | 18.82 | 17.79 | 18.36 | 25,973 | -0.40(-2.14%) |
Dec 07, 2018 | 19.16 | 19.36 | 18.58 | 18.76 | 46,261 | -0.70(-3.61%) |
Dec 06, 2018 | 17.86 | 19.48 | 17.38 | 19.47 | 93,580 | +1.33(+7.33%) |
Dec 04, 2018 | 19.02 | 19.16 | 18.01 | 18.14 | 51,282 | -0.77(-4.07%) |
Dec 03, 2018 | 18.91 | 18.96 | 18.49 | 18.91 | 118,093 | +0.28(+1.48%) |
Nov 30, 2018 | 18.20 | 18.67 | 18.08 | 18.63 | 43,990 | +0.52(+2.86%) |
Nov 29, 2018 | 18.13 | 18.36 | 17.78 | 18.11 | 35,648 | +0.00(+0.00%) |
Nov 28, 2018 | 17.69 | 18.12 | 17.49 | 18.11 | 30,326 | +0.48(+2.70%) |
Nov 27, 2018 | 17.42 | 17.68 | 17.23 | 17.63 | 29,547 | +0.17(+0.96%) |
Nov 26, 2018 | 17.70 | 17.76 | 17.31 | 17.47 | 25,550 | +0.11(+0.63%) |
Nov 23, 2018 | 17.44 | 17.65 | 17.11 | 17.36 | 14,703 | -0.14(-0.81%) |
Nov 21, 2018 | 17.50 | 17.50 | 17.50 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 17.61 | 17.90 | 17.37 | 17.47 | 43,759 | -0.33(-1.88%) |
Nov 19, 2018 | 17.76 | 18.20 | 17.49 | 17.80 | 33,535 | -0.01(-0.05%) |
Nov 16, 2018 | 17.21 | 17.81 | 17.17 | 17.81 | 59,410 | +0.54(+3.15%) |
Nov 15, 2018 | 17.60 | 17.60 | 16.79 | 17.27 | 25,162 | -0.40(-2.27%) |
Nov 14, 2018 | 17.91 | 18.05 | 17.50 | 17.67 | 23,954 | -0.19(-1.08%) |
Nov 13, 2018 | 17.92 | 18.14 | 17.60 | 17.86 | 19,791 | +0.05(+0.28%) |
Nov 12, 2018 | 17.83 | 18.31 | 17.81 | 17.81 | 26,543 | -0.01(-0.05%) |
Nov 09, 2018 | 17.68 | 17.97 | 17.53 | 17.82 | 35,383 | +0.12(+0.66%) |
Nov 08, 2018 | 17.64 | 17.78 | 17.33 | 17.70 | 24,685 | +0.01(+0.05%) |
Nov 07, 2018 | 17.27 | 17.69 | 17.07 | 17.69 | 33,571 | +0.62(+3.63%) |
Nov 06, 2018 | 16.86 | 17.07 | 16.76 | 17.07 | 30,543 | +0.26(+1.54%) |
Nov 05, 2018 | 16.20 | 17.01 | 16.20 | 16.81 | 58,449 | +0.69(+4.31%) |
Nov 02, 2018 | 16.65 | 16.65 | 15.58 | 16.12 | 53,672 | -0.50(-3.02%) |