Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.96 | 17.85 | 16.92 | 17.84 | 578,005 | +0.88(+5.19%) |
Jan 30, 2019 | 17.25 | 17.35 | 16.60 | 16.96 | 459,401 | -0.15(-0.88%) |
Jan 29, 2019 | 16.94 | 17.20 | 16.65 | 17.11 | 390,924 | +0.15(+0.88%) |
Jan 28, 2019 | 16.70 | 17.28 | 16.70 | 16.96 | 494,246 | +0.08(+0.47%) |
Jan 25, 2019 | 16.82 | 17.47 | 16.80 | 16.88 | 339,500 | +0.20(+1.20%) |
Jan 24, 2019 | 15.98 | 16.92 | 15.92 | 16.68 | 1,747,614 | +0.71(+4.45%) |
Jan 23, 2019 | 16.20 | 16.37 | 15.74 | 15.97 | 1,843,981 | -0.15(-0.93%) |
Jan 22, 2019 | 16.62 | 16.84 | 15.99 | 16.12 | 1,010,896 | -0.61(-3.65%) |
Jan 18, 2019 | 16.82 | 17.01 | 16.58 | 16.73 | 926,500 | -0.02(-0.12%) |
Jan 17, 2019 | 16.25 | 16.85 | 16.25 | 16.75 | 274,591 | +0.36(+2.20%) |
Jan 16, 2019 | 16.50 | 17.06 | 16.34 | 16.39 | 433,326 | -0.13(-0.79%) |
Jan 15, 2019 | 16.74 | 17.08 | 16.25 | 16.52 | 495,369 | -0.26(-1.55%) |
Jan 14, 2019 | 16.35 | 16.85 | 16.27 | 16.78 | 431,962 | +0.41(+2.50%) |
Jan 11, 2019 | 15.94 | 16.62 | 15.76 | 16.37 | 1,609,800 | -0.03(-0.18%) |
Jan 10, 2019 | 16.47 | 16.59 | 16.19 | 16.40 | 543,912 | -0.12(-0.73%) |
Jan 09, 2019 | 16.52 | 16.67 | 16.17 | 16.52 | 702,272 | +0.07(+0.43%) |
Jan 08, 2019 | 16.21 | 16.45 | 15.98 | 16.45 | 1,029,557 | +0.40(+2.49%) |
Jan 07, 2019 | 15.49 | 16.18 | 15.21 | 16.05 | 1,303,907 | +0.42(+2.69%) |
Jan 04, 2019 | 14.97 | 15.83 | 14.83 | 15.63 | 1,013,600 | +0.85(+5.75%) |
Jan 03, 2019 | 14.63 | 15.06 | 14.43 | 14.78 | 522,995 | +0.12(+0.82%) |
Jan 02, 2019 | 14.03 | 14.90 | 13.89 | 14.66 | 946,424 | +0.45(+3.17%) |
Dec 31, 2018 | 14.50 | 14.59 | 13.62 | 14.21 | 634,800 | -0.22(-1.52%) |
Dec 28, 2018 | 14.22 | 14.77 | 14.18 | 14.43 | 519,100 | +0.26(+1.83%) |
Dec 27, 2018 | 14.05 | 14.45 | 13.78 | 14.17 | 578,695 | -0.15(-1.05%) |
Dec 26, 2018 | 13.58 | 14.32 | 13.28 | 14.32 | 1,024,632 | +0.85(+6.31%) |
Dec 24, 2018 | 13.89 | 14.04 | 13.41 | 13.47 | 307,700 | -0.55(-3.92%) |
Dec 21, 2018 | 14.16 | 14.38 | 13.88 | 14.02 | 915,500 | -0.10(-0.71%) |
Dec 20, 2018 | 14.33 | 14.54 | 13.97 | 14.12 | 791,461 | -0.29(-2.01%) |
Dec 19, 2018 | 14.32 | 15.24 | 14.22 | 14.41 | 1,171,808 | +0.10(+0.70%) |
Dec 18, 2018 | 14.33 | 14.47 | 14.20 | 14.31 | 1,070,310 | +0.14(+0.99%) |
Dec 17, 2018 | 14.17 | 14.40 | 14.00 | 14.17 | 1,360,722 | -0.10(-0.70%) |
Dec 14, 2018 | 14.60 | 14.85 | 14.20 | 14.27 | 808,600 | -0.45(-3.06%) |
Dec 13, 2018 | 15.32 | 15.45 | 14.67 | 14.72 | 667,320 | -0.58(-3.79%) |
Dec 12, 2018 | 15.56 | 15.76 | 15.29 | 15.30 | 782,153 | -0.05(-0.33%) |
Dec 11, 2018 | 15.74 | 15.80 | 15.12 | 15.35 | 1,088,383 | -0.18(-1.16%) |
Dec 10, 2018 | 16.49 | 16.49 | 15.34 | 15.53 | 864,342 | -1.35(-8.00%) |
Dec 07, 2018 | 17.45 | 17.66 | 16.84 | 16.88 | 525,700 | -0.60(-3.43%) |
Dec 06, 2018 | 17.75 | 17.82 | 17.22 | 17.48 | 703,582 | -0.55(-3.05%) |
Dec 04, 2018 | 18.96 | 18.98 | 18.00 | 18.03 | 996,100 | -1.07(-5.60%) |
Dec 03, 2018 | 19.45 | 19.60 | 18.83 | 19.10 | 733,668 | +0.04(+0.21%) |
Nov 30, 2018 | 19.07 | 19.28 | 18.85 | 19.06 | 578,000 | -0.03(-0.16%) |
Nov 29, 2018 | 18.97 | 19.22 | 18.81 | 19.09 | 300,546 | +0.04(+0.21%) |
Nov 28, 2018 | 18.37 | 19.06 | 17.80 | 19.05 | 468,995 | +0.74(+4.04%) |
Nov 27, 2018 | 17.92 | 18.51 | 17.91 | 18.31 | 437,616 | +0.32(+1.78%) |
Nov 26, 2018 | 18.22 | 18.58 | 17.77 | 17.99 | 677,712 | -0.01(-0.06%) |
Nov 23, 2018 | 17.97 | 18.15 | 17.78 | 18.00 | 278,200 | -0.01(-0.06%) |
Nov 21, 2018 | 18.01 | 18.01 | 18.01 | 0 | +0.29(+1.64%) | |
Nov 20, 2018 | 17.51 | 18.07 | 17.37 | 17.72 | 453,634 | -0.04(-0.23%) |
Nov 19, 2018 | 17.89 | 18.17 | 17.75 | 17.76 | 562,179 | -0.19(-1.06%) |
Nov 16, 2018 | 17.84 | 18.02 | 17.69 | 17.95 | 601,900 | +0.08(+0.45%) |
Nov 15, 2018 | 17.51 | 17.89 | 17.14 | 17.87 | 531,329 | +0.20(+1.13%) |
Nov 14, 2018 | 18.30 | 18.30 | 17.51 | 17.67 | 890,307 | -0.44(-2.43%) |
Nov 13, 2018 | 18.06 | 18.54 | 17.65 | 18.11 | 673,505 | +0.10(+0.56%) |
Nov 12, 2018 | 17.83 | 18.29 | 17.45 | 18.01 | 1,146,757 | +0.01(+0.06%) |
Nov 09, 2018 | 17.83 | 18.18 | 17.52 | 18.00 | 1,129,300 | +0.10(+0.56%) |
Nov 08, 2018 | 16.94 | 17.92 | 16.77 | 17.90 | 2,032,933 | +0.90(+5.29%) |
Nov 07, 2018 | 16.96 | 17.00 | 15.91 | 17.00 | 2,070,121 | -0.04(-0.23%) |
Nov 06, 2018 | 16.99 | 18.09 | 16.98 | 17.04 | 824,078 | -0.32(-1.84%) |
Nov 05, 2018 | 17.03 | 17.48 | 16.78 | 17.36 | 849,453 | +0.33(+1.94%) |
Nov 02, 2018 | 17.17 | 17.40 | 16.89 | 17.03 | 944,300 | +0.00(+0.00%) |