Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.69 | 15.64 | 14.69 | 15.32 | 156,570 | +0.57(+3.86%) |
Jan 30, 2019 | 14.14 | 15.04 | 14.00 | 14.75 | 261,955 | +0.60(+4.24%) |
Jan 29, 2019 | 14.49 | 14.49 | 14.05 | 14.15 | 217,821 | -0.31(-2.14%) |
Jan 28, 2019 | 14.87 | 15.20 | 14.38 | 14.46 | 354,677 | -0.61(-4.05%) |
Jan 25, 2019 | 15.26 | 15.38 | 14.88 | 15.07 | 846,000 | +0.01(+0.07%) |
Jan 24, 2019 | 15.02 | 15.70 | 14.86 | 15.06 | 415,520 | +0.13(+0.87%) |
Jan 23, 2019 | 15.44 | 16.65 | 14.69 | 14.93 | 206,052 | -0.41(-2.67%) |
Jan 22, 2019 | 15.65 | 15.93 | 15.19 | 15.34 | 334,219 | -0.47(-2.97%) |
Jan 18, 2019 | 15.94 | 16.18 | 15.75 | 15.81 | 732,100 | -0.05(-0.32%) |
Jan 17, 2019 | 15.95 | 16.11 | 15.72 | 15.86 | 329,912 | -0.13(-0.81%) |
Jan 16, 2019 | 16.09 | 16.54 | 15.79 | 15.99 | 187,610 | -0.05(-0.31%) |
Jan 15, 2019 | 15.89 | 16.17 | 15.80 | 16.04 | 141,511 | +0.22(+1.39%) |
Jan 14, 2019 | 16.21 | 16.21 | 15.70 | 15.82 | 178,870 | -0.59(-3.60%) |
Jan 11, 2019 | 16.36 | 16.67 | 16.26 | 16.41 | 78,900 | -0.04(-0.24%) |
Jan 10, 2019 | 15.99 | 16.48 | 15.68 | 16.45 | 112,522 | +0.42(+2.62%) |
Jan 09, 2019 | 16.15 | 16.65 | 15.95 | 16.03 | 117,143 | +0.08(+0.50%) |
Jan 08, 2019 | 15.88 | 16.05 | 15.39 | 15.95 | 177,816 | +0.29(+1.85%) |
Jan 07, 2019 | 15.61 | 15.94 | 15.20 | 15.66 | 160,191 | +0.18(+1.16%) |
Jan 04, 2019 | 14.58 | 15.59 | 14.58 | 15.48 | 186,700 | +1.19(+8.33%) |
Jan 03, 2019 | 14.61 | 14.87 | 14.12 | 14.29 | 187,118 | -0.61(-4.09%) |
Jan 02, 2019 | 14.25 | 15.30 | 14.25 | 14.90 | 208,098 | +0.35(+2.41%) |
Dec 31, 2018 | 14.65 | 14.85 | 14.19 | 14.55 | 185,300 | +0.02(+0.14%) |
Dec 28, 2018 | 14.73 | 15.14 | 14.34 | 14.53 | 231,500 | -0.11(-0.75%) |
Dec 27, 2018 | 14.42 | 14.73 | 13.93 | 14.64 | 265,392 | -0.11(-0.75%) |
Dec 26, 2018 | 14.03 | 14.84 | 13.77 | 14.75 | 321,540 | +0.85(+6.12%) |
Dec 24, 2018 | 13.77 | 14.11 | 13.47 | 13.90 | 212,800 | +0.05(+0.36%) |
Dec 21, 2018 | 13.80 | 14.19 | 13.25 | 13.85 | 597,000 | +0.05(+0.36%) |
Dec 20, 2018 | 14.90 | 15.03 | 13.74 | 13.80 | 641,004 | -1.13(-7.57%) |
Dec 19, 2018 | 16.08 | 16.25 | 14.86 | 14.93 | 478,691 | -1.22(-7.55%) |
Dec 18, 2018 | 16.52 | 17.07 | 16.05 | 16.15 | 304,371 | -0.14(-0.86%) |
Dec 17, 2018 | 17.11 | 17.21 | 16.24 | 16.29 | 337,089 | -0.88(-5.13%) |
Dec 14, 2018 | 17.15 | 17.58 | 17.05 | 17.17 | 252,100 | -0.29(-1.66%) |
Dec 13, 2018 | 17.73 | 17.87 | 17.39 | 17.46 | 200,515 | -0.33(-1.85%) |
Dec 12, 2018 | 18.07 | 18.28 | 17.76 | 17.79 | 256,944 | -0.14(-0.78%) |
Dec 11, 2018 | 18.12 | 18.39 | 17.79 | 17.93 | 204,313 | +0.18(+1.01%) |
Dec 10, 2018 | 17.91 | 18.35 | 17.54 | 17.75 | 278,938 | -0.18(-1.00%) |
Dec 07, 2018 | 18.82 | 19.49 | 17.80 | 17.93 | 236,500 | -1.07(-5.63%) |
Dec 06, 2018 | 19.62 | 19.99 | 18.86 | 19.00 | 523,451 | -1.29(-6.36%) |
Dec 04, 2018 | 21.19 | 21.21 | 20.23 | 20.29 | 160,400 | -0.93(-4.38%) |
Dec 03, 2018 | 22.00 | 22.19 | 20.89 | 21.22 | 203,856 | -0.02(-0.09%) |
Nov 30, 2018 | 21.12 | 21.36 | 20.62 | 21.24 | 106,000 | +0.11(+0.52%) |
Nov 29, 2018 | 20.67 | 21.68 | 20.57 | 21.13 | 166,953 | -0.01(-0.05%) |
Nov 28, 2018 | 19.87 | 21.26 | 19.73 | 21.14 | 203,817 | +1.49(+7.58%) |
Nov 27, 2018 | 19.16 | 19.86 | 18.99 | 19.65 | 129,909 | +0.30(+1.55%) |
Nov 26, 2018 | 19.64 | 19.90 | 19.17 | 19.35 | 176,685 | -0.01(-0.05%) |
Nov 23, 2018 | 19.21 | 20.04 | 19.21 | 19.36 | 84,000 | -0.15(-0.77%) |
Nov 21, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.74(+3.94%) | |
Nov 20, 2018 | 18.84 | 19.58 | 18.63 | 18.77 | 151,327 | -0.71(-3.64%) |
Nov 19, 2018 | 20.28 | 20.63 | 18.97 | 19.48 | 174,316 | -0.95(-4.65%) |
Nov 16, 2018 | 20.50 | 21.19 | 20.14 | 20.43 | 171,500 | -0.39(-1.87%) |
Nov 15, 2018 | 19.89 | 21.18 | 19.59 | 20.82 | 229,086 | +0.85(+4.26%) |
Nov 14, 2018 | 20.43 | 21.00 | 19.95 | 19.97 | 322,549 | -0.32(-1.58%) |
Nov 13, 2018 | 20.58 | 20.92 | 19.84 | 20.29 | 227,289 | -0.22(-1.07%) |
Nov 12, 2018 | 21.57 | 21.57 | 20.00 | 20.51 | 191,542 | -1.29(-5.92%) |
Nov 09, 2018 | 21.84 | 21.93 | 21.23 | 21.80 | 214,000 | -0.19(-0.86%) |
Nov 08, 2018 | 21.80 | 22.02 | 21.59 | 21.99 | 163,922 | -0.01(-0.05%) |
Nov 07, 2018 | 22.15 | 22.23 | 21.54 | 22.00 | 199,771 | +0.06(+0.27%) |
Nov 06, 2018 | 21.99 | 22.45 | 21.50 | 21.94 | 179,719 | -0.03(-0.14%) |
Nov 05, 2018 | 22.31 | 22.46 | 21.48 | 21.97 | 200,523 | -0.38(-1.70%) |
Nov 02, 2018 | 21.46 | 22.80 | 21.18 | 22.35 | 325,800 | +0.64(+2.95%) |