Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.59 | 23.95 | 21.59 | 22.92 | 668,778 | +1.07(+4.90%) |
Jan 30, 2019 | 20.44 | 21.97 | 20.20 | 21.85 | 385,698 | +1.78(+8.87%) |
Jan 29, 2019 | 20.15 | 20.43 | 19.64 | 20.07 | 247,688 | -0.04(-0.20%) |
Jan 28, 2019 | 17.85 | 21.10 | 17.54 | 20.11 | 680,120 | +2.03(+11.23%) |
Jan 25, 2019 | 17.39 | 18.58 | 17.32 | 18.08 | 268,500 | +0.70(+4.03%) |
Jan 24, 2019 | 17.00 | 17.65 | 16.88 | 17.38 | 218,044 | +0.45(+2.66%) |
Jan 23, 2019 | 16.54 | 17.00 | 15.95 | 16.93 | 212,562 | +0.48(+2.92%) |
Jan 22, 2019 | 16.50 | 16.63 | 15.95 | 16.45 | 224,436 | -0.06(-0.36%) |
Jan 18, 2019 | 16.23 | 17.12 | 15.90 | 16.51 | 524,100 | +0.42(+2.61%) |
Jan 17, 2019 | 16.31 | 16.66 | 15.99 | 16.09 | 146,442 | -0.31(-1.89%) |
Jan 16, 2019 | 16.39 | 16.95 | 16.30 | 16.40 | 154,206 | +0.02(+0.12%) |
Jan 15, 2019 | 16.36 | 17.00 | 16.27 | 16.38 | 193,149 | +0.07(+0.43%) |
Jan 14, 2019 | 16.70 | 16.70 | 16.12 | 16.31 | 162,059 | -0.61(-3.61%) |
Jan 11, 2019 | 16.50 | 17.08 | 16.40 | 16.92 | 198,000 | +0.33(+1.99%) |
Jan 10, 2019 | 16.83 | 17.06 | 16.31 | 16.59 | 158,791 | -0.40(-2.35%) |
Jan 09, 2019 | 16.92 | 17.50 | 16.87 | 16.99 | 196,318 | +0.10(+0.59%) |
Jan 08, 2019 | 17.12 | 17.32 | 16.25 | 16.89 | 220,948 | +0.00(+0.00%) |
Jan 07, 2019 | 16.13 | 17.31 | 16.13 | 16.89 | 300,188 | +0.82(+5.10%) |
Jan 04, 2019 | 16.84 | 17.55 | 15.86 | 16.07 | 424,000 | -0.21(-1.29%) |
Jan 03, 2019 | 16.19 | 16.74 | 15.81 | 16.28 | 331,152 | +0.16(+0.99%) |
Jan 02, 2019 | 16.42 | 16.81 | 15.82 | 16.12 | 229,569 | -0.77(-4.56%) |
Dec 31, 2018 | 16.65 | 17.24 | 16.56 | 16.89 | 371,400 | +0.62(+3.81%) |
Dec 28, 2018 | 15.60 | 16.80 | 15.57 | 16.27 | 201,400 | +0.72(+4.63%) |
Dec 27, 2018 | 15.22 | 15.86 | 14.64 | 15.55 | 249,451 | +0.00(+0.00%) |
Dec 26, 2018 | 15.71 | 16.27 | 14.98 | 15.55 | 444,025 | +0.03(+0.19%) |
Dec 24, 2018 | 16.29 | 16.55 | 15.41 | 15.52 | 214,100 | -0.93(-5.65%) |
Dec 21, 2018 | 15.23 | 16.57 | 14.40 | 16.45 | 671,300 | +1.36(+9.01%) |
Dec 20, 2018 | 15.30 | 16.19 | 14.25 | 15.09 | 220,599 | -0.24(-1.57%) |
Dec 19, 2018 | 16.42 | 17.16 | 15.17 | 15.33 | 279,129 | -0.95(-5.84%) |
Dec 18, 2018 | 15.55 | 16.46 | 15.55 | 16.28 | 202,600 | +0.97(+6.34%) |
Dec 17, 2018 | 16.23 | 16.37 | 15.14 | 15.31 | 248,127 | -1.07(-6.53%) |
Dec 14, 2018 | 17.01 | 17.57 | 16.26 | 16.38 | 160,600 | -1.03(-5.92%) |
Dec 13, 2018 | 17.25 | 18.28 | 17.20 | 17.41 | 327,851 | +0.34(+1.99%) |
Dec 12, 2018 | 15.68 | 17.25 | 15.68 | 17.07 | 316,867 | +1.86(+12.23%) |
Dec 11, 2018 | 15.50 | 15.99 | 15.05 | 15.21 | 183,839 | +0.12(+0.80%) |
Dec 10, 2018 | 15.54 | 15.76 | 14.92 | 15.09 | 354,339 | -0.55(-3.52%) |
Dec 07, 2018 | 16.63 | 16.95 | 15.31 | 15.64 | 398,100 | -1.46(-8.54%) |
Dec 06, 2018 | 16.98 | 18.88 | 16.48 | 17.10 | 566,618 | -0.48(-2.73%) |
Dec 04, 2018 | 17.97 | 18.20 | 17.02 | 17.58 | 855,300 | -0.42(-2.33%) |
Dec 03, 2018 | 18.35 | 18.64 | 16.20 | 18.00 | 479,011 | -0.01(-0.06%) |
Nov 30, 2018 | 18.66 | 18.91 | 17.89 | 18.01 | 216,500 | -0.15(-0.83%) |
Nov 29, 2018 | 17.96 | 18.77 | 17.66 | 18.16 | 87,272 | +0.07(+0.39%) |
Nov 28, 2018 | 16.75 | 18.15 | 16.32 | 18.09 | 109,958 | +1.52(+9.17%) |
Nov 27, 2018 | 17.55 | 17.69 | 16.48 | 16.57 | 83,525 | -1.41(-7.84%) |
Nov 26, 2018 | 16.67 | 18.03 | 16.48 | 17.98 | 154,284 | +1.56(+9.50%) |
Nov 23, 2018 | 15.84 | 16.66 | 15.35 | 16.42 | 40,000 | +0.39(+2.43%) |
Nov 21, 2018 | 16.03 | 16.03 | 16.03 | 0 | +1.46(+10.02%) | |
Nov 20, 2018 | 15.00 | 16.05 | 14.12 | 14.57 | 243,868 | -0.69(-4.52%) |
Nov 19, 2018 | 16.24 | 16.28 | 15.07 | 15.26 | 112,909 | -0.98(-6.03%) |
Nov 16, 2018 | 16.20 | 16.50 | 15.77 | 16.24 | 79,500 | -0.35(-2.11%) |
Nov 15, 2018 | 15.93 | 17.16 | 15.64 | 16.59 | 79,608 | +0.57(+3.56%) |
Nov 14, 2018 | 16.18 | 16.57 | 15.52 | 16.02 | 132,921 | -0.28(-1.72%) |
Nov 13, 2018 | 16.49 | 17.00 | 15.96 | 16.30 | 125,044 | -0.29(-1.75%) |
Nov 12, 2018 | 16.56 | 16.90 | 16.39 | 16.59 | 138,329 | -0.04(-0.24%) |
Nov 09, 2018 | 17.91 | 17.91 | 16.19 | 16.63 | 147,900 | -1.44(-7.97%) |
Nov 08, 2018 | 18.30 | 18.55 | 17.79 | 18.07 | 123,326 | -0.30(-1.63%) |
Nov 07, 2018 | 16.42 | 18.97 | 16.42 | 18.37 | 270,995 | +2.10(+12.91%) |
Nov 06, 2018 | 16.20 | 16.69 | 16.03 | 16.27 | 86,871 | +0.03(+0.18%) |
Nov 05, 2018 | 16.36 | 16.49 | 15.84 | 16.24 | 63,893 | -0.13(-0.79%) |
Nov 02, 2018 | 16.63 | 16.64 | 15.85 | 16.37 | 117,200 | -0.21(-1.27%) |