Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.35 | 18.27 | 17.35 | 17.77 | 24,031 | +0.18(+1.02%) |
Jan 30, 2019 | 16.84 | 17.62 | 16.84 | 17.59 | 24,888 | +0.58(+3.41%) |
Jan 29, 2019 | 17.00 | 17.12 | 16.43 | 17.01 | 25,499 | +0.09(+0.53%) |
Jan 28, 2019 | 16.90 | 17.05 | 16.34 | 16.92 | 53,926 | -0.15(-0.88%) |
Jan 25, 2019 | 18.36 | 18.49 | 16.95 | 17.07 | 80,600 | -1.21(-6.62%) |
Jan 24, 2019 | 18.63 | 18.92 | 17.97 | 18.28 | 23,887 | -0.12(-0.65%) |
Jan 23, 2019 | 19.11 | 19.11 | 18.06 | 18.40 | 30,932 | -0.28(-1.50%) |
Jan 22, 2019 | 18.88 | 19.24 | 18.13 | 18.68 | 25,916 | -0.23(-1.22%) |
Jan 18, 2019 | 20.22 | 20.50 | 18.75 | 18.91 | 122,700 | -1.20(-5.97%) |
Jan 17, 2019 | 18.89 | 20.50 | 18.79 | 20.11 | 188,787 | +1.48(+7.94%) |
Jan 16, 2019 | 17.91 | 19.07 | 17.78 | 18.63 | 68,137 | +0.61(+3.39%) |
Jan 15, 2019 | 17.50 | 18.20 | 17.13 | 18.02 | 65,011 | +0.59(+3.38%) |
Jan 14, 2019 | 18.02 | 18.40 | 17.20 | 17.43 | 37,051 | -0.43(-2.41%) |
Jan 11, 2019 | 18.15 | 18.62 | 17.46 | 17.86 | 31,800 | -0.41(-2.24%) |
Jan 10, 2019 | 18.69 | 18.91 | 18.05 | 18.27 | 42,295 | -0.72(-3.79%) |
Jan 09, 2019 | 19.10 | 19.70 | 18.85 | 18.99 | 32,135 | -0.24(-1.25%) |
Jan 08, 2019 | 19.96 | 20.00 | 18.94 | 19.23 | 34,903 | -0.30(-1.54%) |
Jan 07, 2019 | 19.37 | 20.44 | 19.22 | 19.53 | 86,495 | -0.08(-0.41%) |
Jan 04, 2019 | 18.92 | 19.72 | 18.66 | 19.61 | 91,500 | +1.05(+5.66%) |
Jan 03, 2019 | 18.51 | 19.01 | 18.10 | 18.56 | 75,258 | -0.12(-0.64%) |
Jan 02, 2019 | 17.74 | 18.98 | 17.70 | 18.68 | 114,880 | +1.02(+5.78%) |
Dec 31, 2018 | 17.64 | 18.56 | 17.08 | 17.66 | 175,200 | -0.35(-1.94%) |
Dec 28, 2018 | 17.51 | 18.40 | 16.81 | 18.01 | 111,800 | +0.49(+2.80%) |
Dec 27, 2018 | 16.87 | 17.77 | 16.55 | 17.52 | 120,596 | +0.20(+1.15%) |
Dec 26, 2018 | 15.53 | 17.40 | 15.21 | 17.32 | 154,652 | +1.79(+11.53%) |
Dec 24, 2018 | 15.98 | 16.23 | 15.39 | 15.53 | 68,100 | -0.81(-4.96%) |
Dec 21, 2018 | 16.89 | 17.54 | 16.02 | 16.34 | 210,800 | -0.61(-3.60%) |
Dec 20, 2018 | 17.34 | 18.43 | 16.76 | 16.95 | 341,524 | -0.36(-2.08%) |
Dec 19, 2018 | 18.57 | 19.09 | 17.16 | 17.31 | 152,955 | -1.01(-5.51%) |
Dec 18, 2018 | 18.81 | 19.11 | 18.00 | 18.32 | 89,305 | -0.59(-3.12%) |
Dec 17, 2018 | 19.34 | 19.77 | 18.74 | 18.91 | 110,212 | -0.39(-2.02%) |
Dec 14, 2018 | 19.47 | 19.75 | 18.77 | 19.30 | 77,600 | -0.42(-2.13%) |
Dec 13, 2018 | 20.13 | 20.20 | 19.40 | 19.72 | 41,164 | -0.38(-1.89%) |
Dec 12, 2018 | 20.28 | 20.40 | 19.31 | 20.10 | 42,069 | -0.18(-0.89%) |
Dec 11, 2018 | 18.67 | 20.35 | 18.05 | 20.28 | 105,512 | +1.73(+9.33%) |
Dec 10, 2018 | 18.79 | 20.20 | 17.44 | 18.55 | 48,866 | -0.23(-1.22%) |
Dec 07, 2018 | 19.01 | 20.18 | 18.55 | 18.78 | 64,100 | -0.26(-1.37%) |
Dec 06, 2018 | 19.70 | 20.20 | 18.12 | 19.04 | 115,657 | -0.56(-2.86%) |
Dec 04, 2018 | 20.28 | 20.41 | 19.40 | 19.60 | 176,100 | -0.70(-3.45%) |
Dec 03, 2018 | 20.60 | 20.60 | 19.94 | 20.30 | 151,739 | +0.37(+1.86%) |
Nov 30, 2018 | 19.99 | 20.47 | 19.68 | 19.93 | 111,500 | -0.21(-1.04%) |
Nov 29, 2018 | 20.36 | 20.62 | 19.40 | 20.14 | 233,950 | -0.20(-0.98%) |
Nov 28, 2018 | 19.72 | 20.63 | 18.73 | 20.34 | 172,655 | +0.98(+5.06%) |
Nov 27, 2018 | 17.92 | 19.48 | 17.50 | 19.36 | 48,061 | +1.45(+8.10%) |
Nov 26, 2018 | 18.10 | 18.68 | 17.42 | 17.91 | 57,181 | -0.17(-0.94%) |
Nov 23, 2018 | 18.08 | 18.55 | 17.13 | 18.08 | 35,600 | -0.07(-0.39%) |
Nov 21, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.20(+1.11%) | |
Nov 20, 2018 | 16.41 | 18.00 | 14.73 | 17.95 | 47,071 | +1.30(+7.81%) |
Nov 19, 2018 | 17.43 | 17.44 | 16.55 | 16.65 | 19,746 | -0.68(-3.92%) |
Nov 16, 2018 | 17.29 | 17.66 | 16.26 | 17.33 | 16,100 | +0.00(+0.00%) |
Nov 15, 2018 | 16.38 | 17.58 | 16.38 | 17.33 | 36,535 | +0.80(+4.84%) |
Nov 14, 2018 | 17.54 | 17.54 | 16.51 | 16.53 | 22,486 | -1.07(-6.08%) |
Nov 13, 2018 | 16.69 | 17.65 | 16.69 | 17.60 | 32,800 | +0.92(+5.52%) |
Nov 12, 2018 | 16.61 | 16.95 | 16.45 | 16.68 | 26,627 | -0.03(-0.18%) |
Nov 09, 2018 | 17.08 | 17.08 | 16.40 | 16.71 | 23,400 | -0.33(-1.94%) |
Nov 08, 2018 | 17.09 | 17.67 | 16.83 | 17.04 | 45,538 | -0.05(-0.29%) |
Nov 07, 2018 | 14.35 | 17.66 | 14.25 | 17.09 | 117,421 | +2.77(+19.34%) |
Nov 06, 2018 | 14.01 | 14.39 | 13.83 | 14.32 | 20,361 | +0.18(+1.27%) |
Nov 05, 2018 | 14.29 | 14.42 | 14.00 | 14.14 | 24,855 | -0.08(-0.56%) |
Nov 02, 2018 | 14.23 | 15.00 | 14.02 | 14.22 | 60,200 | +0.04(+0.28%) |