Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.14 | 17.50 | 17.03 | 17.24 | 875,383 | +0.07(+0.38%) |
Jan 30, 2019 | 17.35 | 17.35 | 16.97 | 17.18 | 348,039 | -0.06(-0.34%) |
Jan 29, 2019 | 17.44 | 17.44 | 17.22 | 17.23 | 371,165 | -0.17(-0.95%) |
Jan 28, 2019 | 17.24 | 17.45 | 17.06 | 17.40 | 604,318 | +0.07(+0.38%) |
Jan 25, 2019 | 17.26 | 17.51 | 17.12 | 17.33 | 1,498,561 | +0.26(+1.55%) |
Jan 24, 2019 | 17.01 | 17.25 | 16.83 | 17.07 | 622,496 | +0.06(+0.34%) |
Jan 23, 2019 | 16.76 | 17.04 | 16.69 | 17.01 | 592,319 | +0.31(+1.83%) |
Jan 22, 2019 | 16.49 | 16.77 | 16.25 | 16.70 | 707,944 | +0.13(+0.80%) |
Jan 18, 2019 | 16.41 | 16.85 | 16.40 | 16.57 | 415,716 | +0.21(+1.26%) |
Jan 17, 2019 | 16.17 | 16.44 | 15.97 | 16.37 | 421,132 | -0.01(-0.05%) |
Jan 16, 2019 | 16.57 | 17.10 | 16.20 | 16.37 | 744,529 | -0.08(-0.50%) |
Jan 15, 2019 | 16.26 | 16.62 | 16.14 | 16.46 | 551,731 | +0.21(+1.32%) |
Jan 14, 2019 | 15.82 | 16.32 | 15.70 | 16.24 | 831,780 | +0.29(+1.81%) |
Jan 11, 2019 | 15.42 | 15.98 | 15.29 | 15.95 | 780,495 | +0.38(+2.44%) |
Jan 10, 2019 | 15.37 | 15.62 | 15.23 | 15.57 | 760,690 | +0.05(+0.32%) |
Jan 09, 2019 | 15.66 | 15.88 | 15.35 | 15.52 | 625,736 | -0.14(-0.90%) |
Jan 08, 2019 | 15.56 | 15.89 | 15.47 | 15.66 | 740,531 | +0.37(+2.43%) |
Jan 07, 2019 | 14.95 | 15.51 | 14.84 | 15.29 | 760,266 | +0.38(+2.55%) |
Jan 04, 2019 | 14.83 | 15.07 | 14.67 | 14.91 | 1,023,198 | +0.78(+5.50%) |
Jan 03, 2019 | 14.39 | 14.39 | 13.98 | 14.13 | 650,694 | -0.33(-2.29%) |
Jan 02, 2019 | 14.43 | 14.67 | 14.22 | 14.46 | 743,098 | -0.23(-1.57%) |
Dec 31, 2018 | 14.93 | 15.19 | 14.25 | 14.70 | 745,651 | -0.14(-0.95%) |
Dec 28, 2018 | 14.63 | 15.14 | 14.63 | 14.84 | 728,470 | +0.17(+1.13%) |
Dec 27, 2018 | 14.15 | 14.70 | 14.03 | 14.67 | 1,031,958 | +0.43(+3.02%) |
Dec 26, 2018 | 13.90 | 14.26 | 13.38 | 14.24 | 1,140,876 | +0.30(+2.13%) |
Dec 24, 2018 | 13.79 | 14.16 | 13.65 | 13.94 | 491,454 | -0.17(-1.23%) |
Dec 21, 2018 | 14.45 | 14.57 | 14.03 | 14.12 | 3,364,928 | -0.38(-2.62%) |
Dec 20, 2018 | 15.75 | 15.83 | 14.33 | 14.50 | 3,123,888 | -1.36(-8.55%) |
Dec 19, 2018 | 16.83 | 17.05 | 15.77 | 15.85 | 2,678,420 | -1.06(-6.26%) |
Dec 18, 2018 | 17.50 | 17.55 | 16.78 | 16.91 | 2,490,024 | -0.48(-2.76%) |
Dec 17, 2018 | 17.87 | 18.00 | 17.18 | 17.39 | 2,416,592 | -0.51(-2.86%) |
Dec 14, 2018 | 18.03 | 18.25 | 17.84 | 17.90 | 1,093,371 | -0.42(-2.30%) |
Dec 13, 2018 | 18.34 | 18.54 | 18.15 | 18.32 | 1,224,200 | +0.14(+0.77%) |
Dec 12, 2018 | 18.18 | 18.45 | 17.93 | 18.18 | 1,570,279 | +0.21(+1.15%) |
Dec 11, 2018 | 18.22 | 18.37 | 17.76 | 17.98 | 1,290,745 | +0.02(+0.14%) |
Dec 10, 2018 | 17.86 | 18.43 | 17.82 | 17.95 | 1,991,981 | +0.21(+1.21%) |
Dec 07, 2018 | 18.37 | 18.71 | 17.70 | 17.74 | 770,937 | -0.62(-3.38%) |
Dec 06, 2018 | 17.88 | 18.39 | 17.76 | 18.36 | 824,037 | +0.12(+0.63%) |
Dec 04, 2018 | 18.94 | 19.02 | 18.00 | 18.24 | 810,259 | -0.81(-4.25%) |
Dec 03, 2018 | 18.85 | 19.09 | 18.58 | 19.05 | 648,023 | +0.50(+2.72%) |
Nov 30, 2018 | 18.70 | 18.82 | 18.49 | 18.55 | 1,639,513 | -0.28(-1.49%) |
Nov 29, 2018 | 18.85 | 19.05 | 18.62 | 18.83 | 882,935 | -0.19(-1.00%) |
Nov 28, 2018 | 18.66 | 19.06 | 18.29 | 19.02 | 640,131 | +0.36(+1.90%) |
Nov 27, 2018 | 18.93 | 18.98 | 18.51 | 18.66 | 741,849 | -0.21(-1.14%) |
Nov 26, 2018 | 18.51 | 18.89 | 18.25 | 18.88 | 476,743 | +0.59(+3.25%) |
Nov 23, 2018 | 18.26 | 18.48 | 18.23 | 18.28 | 288,678 | -0.11(-0.58%) |
Nov 21, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.45(+2.53%) | |
Nov 20, 2018 | 18.12 | 18.12 | 17.76 | 17.94 | 965,851 | -0.41(-2.25%) |
Nov 19, 2018 | 18.51 | 18.68 | 18.11 | 18.35 | 557,936 | -0.16(-0.85%) |
Nov 16, 2018 | 18.21 | 18.82 | 18.14 | 18.51 | 945,282 | +0.32(+1.77%) |
Nov 15, 2018 | 18.01 | 18.54 | 17.98 | 18.18 | 816,809 | -0.12(-0.63%) |
Nov 14, 2018 | 18.56 | 18.99 | 18.18 | 18.30 | 1,690,029 | -0.11(-0.58%) |
Nov 13, 2018 | 17.96 | 18.55 | 17.87 | 18.41 | 936,941 | +0.45(+2.48%) |
Nov 12, 2018 | 18.22 | 18.46 | 17.90 | 17.96 | 459,669 | -0.33(-1.81%) |
Nov 09, 2018 | 18.06 | 18.42 | 17.89 | 18.29 | 531,259 | +0.23(+1.28%) |
Nov 08, 2018 | 18.02 | 18.55 | 17.65 | 18.06 | 732,687 | +0.10(+0.55%) |
Nov 07, 2018 | 18.01 | 18.27 | 17.70 | 17.96 | 710,909 | +0.09(+0.51%) |
Nov 06, 2018 | 17.51 | 17.98 | 17.44 | 17.87 | 528,972 | +0.39(+2.22%) |
Nov 05, 2018 | 17.48 | 17.79 | 17.32 | 17.48 | 308,531 | +0.10(+0.57%) |
Nov 02, 2018 | 17.11 | 17.61 | 16.97 | 17.38 | 811,348 | +0.38(+2.24%) |