Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.35 | 16.66 | 16.35 | 16.66 | 1,351,864 | +0.23(+1.37%) |
Jan 30, 2019 | 16.37 | 16.55 | 16.23 | 16.43 | 1,176,250 | +0.14(+0.85%) |
Jan 29, 2019 | 16.21 | 16.44 | 16.15 | 16.29 | 1,322,434 | +0.10(+0.64%) |
Jan 28, 2019 | 15.83 | 16.26 | 15.83 | 16.19 | 1,588,803 | +0.23(+1.41%) |
Jan 25, 2019 | 15.93 | 16.07 | 15.84 | 15.97 | 862,422 | +0.14(+0.88%) |
Jan 24, 2019 | 15.77 | 15.92 | 15.71 | 15.83 | 1,407,871 | +0.05(+0.33%) |
Jan 23, 2019 | 15.71 | 15.96 | 15.65 | 15.78 | 1,258,201 | +0.12(+0.77%) |
Jan 22, 2019 | 15.57 | 15.77 | 15.52 | 15.65 | 1,555,582 | +0.03(+0.22%) |
Jan 18, 2019 | 15.58 | 15.84 | 15.44 | 15.62 | 1,179,002 | +0.12(+0.78%) |
Jan 17, 2019 | 15.44 | 15.64 | 15.33 | 15.50 | 1,417,972 | +0.03(+0.22%) |
Jan 16, 2019 | 15.37 | 15.51 | 15.07 | 15.46 | 1,290,379 | +0.36(+2.35%) |
Jan 15, 2019 | 14.87 | 15.13 | 14.73 | 15.11 | 1,045,164 | +0.25(+1.69%) |
Jan 14, 2019 | 14.75 | 15.03 | 14.68 | 14.86 | 1,053,317 | +0.03(+0.23%) |
Jan 11, 2019 | 14.80 | 14.87 | 14.54 | 14.82 | 1,312,864 | -0.02(-0.12%) |
Jan 10, 2019 | 14.74 | 14.89 | 14.60 | 14.84 | 968,492 | +0.00(+0.00%) |
Jan 09, 2019 | 14.62 | 14.95 | 14.57 | 14.84 | 1,525,116 | +0.33(+2.27%) |
Jan 08, 2019 | 14.33 | 14.54 | 14.09 | 14.51 | 1,619,716 | +0.37(+2.63%) |
Jan 07, 2019 | 14.31 | 14.35 | 14.03 | 14.14 | 2,085,132 | -0.23(-1.57%) |
Jan 04, 2019 | 14.24 | 14.46 | 14.13 | 14.36 | 1,594,217 | +0.33(+2.34%) |
Jan 03, 2019 | 14.12 | 14.30 | 13.84 | 14.03 | 1,256,723 | -0.16(-1.16%) |
Jan 02, 2019 | 13.92 | 14.32 | 13.83 | 14.20 | 1,356,132 | +0.03(+0.24%) |
Dec 31, 2018 | 13.86 | 14.16 | 13.74 | 14.16 | 1,371,652 | +0.35(+2.51%) |
Dec 28, 2018 | 13.81 | 14.04 | 13.56 | 13.82 | 1,168,838 | +0.01(+0.06%) |
Dec 27, 2018 | 13.49 | 13.82 | 13.28 | 13.81 | 1,215,280 | +0.03(+0.25%) |
Dec 26, 2018 | 12.93 | 13.81 | 12.79 | 13.78 | 1,761,654 | +0.94(+7.28%) |
Dec 24, 2018 | 12.96 | 13.25 | 12.83 | 12.84 | 838,052 | -0.29(-2.24%) |
Dec 21, 2018 | 13.42 | 13.79 | 13.13 | 13.13 | 2,898,650 | -0.31(-2.32%) |
Dec 20, 2018 | 13.57 | 13.74 | 13.37 | 13.45 | 1,585,799 | -0.16(-1.15%) |
Dec 19, 2018 | 14.03 | 14.20 | 13.49 | 13.60 | 2,017,713 | -0.44(-3.14%) |
Dec 18, 2018 | 14.01 | 14.32 | 13.92 | 14.04 | 1,679,652 | +0.13(+0.93%) |
Dec 17, 2018 | 13.88 | 14.20 | 13.84 | 13.91 | 1,695,292 | -0.05(-0.37%) |
Dec 14, 2018 | 13.93 | 14.26 | 13.90 | 13.97 | 1,439,334 | -0.17(-1.22%) |
Dec 13, 2018 | 14.60 | 14.71 | 14.10 | 14.14 | 1,784,175 | -0.45(-3.09%) |
Dec 12, 2018 | 14.75 | 14.95 | 14.49 | 14.59 | 1,497,872 | +0.15(+1.02%) |
Dec 11, 2018 | 14.60 | 14.97 | 14.42 | 14.44 | 2,075,305 | +0.06(+0.42%) |
Dec 10, 2018 | 14.93 | 15.00 | 14.26 | 14.38 | 2,439,697 | -0.43(-2.92%) |
Dec 07, 2018 | 15.15 | 15.38 | 14.61 | 14.81 | 1,103,235 | -0.38(-2.51%) |
Dec 06, 2018 | 14.85 | 15.22 | 14.62 | 15.20 | 2,262,491 | +0.08(+0.52%) |
Dec 04, 2018 | 16.23 | 16.29 | 14.90 | 15.12 | 2,227,492 | -1.17(-7.18%) |
Dec 03, 2018 | 16.14 | 16.33 | 16.03 | 16.29 | 1,167,540 | +0.36(+2.23%) |
Nov 30, 2018 | 15.91 | 16.05 | 15.80 | 15.93 | 1,042,945 | -0.02(-0.11%) |
Nov 29, 2018 | 15.85 | 16.08 | 15.80 | 15.95 | 1,124,465 | +0.03(+0.16%) |
Nov 28, 2018 | 15.78 | 16.03 | 15.58 | 15.92 | 2,076,280 | +0.16(+0.99%) |
Nov 27, 2018 | 16.12 | 16.26 | 15.76 | 15.77 | 1,189,702 | -0.45(-2.78%) |
Nov 26, 2018 | 15.96 | 16.26 | 15.89 | 16.22 | 876,829 | +0.40(+2.52%) |
Nov 23, 2018 | 15.80 | 15.98 | 15.76 | 15.82 | 454,946 | -0.13(-0.80%) |
Nov 21, 2018 | 15.95 | 15.95 | 15.95 | 0 | +0.13(+0.82%) | |
Nov 20, 2018 | 16.13 | 16.16 | 15.64 | 15.82 | 1,420,012 | -0.51(-3.13%) |
Nov 19, 2018 | 16.74 | 16.74 | 15.95 | 16.33 | 1,308,223 | -0.38(-2.28%) |
Nov 16, 2018 | 16.73 | 16.82 | 16.46 | 16.71 | 1,075,777 | -0.14(-0.82%) |
Nov 15, 2018 | 16.54 | 16.98 | 16.42 | 16.85 | 1,278,786 | +0.19(+1.14%) |
Nov 14, 2018 | 17.11 | 17.14 | 16.38 | 16.66 | 1,393,332 | -0.31(-1.84%) |
Nov 13, 2018 | 16.97 | 17.37 | 16.92 | 16.97 | 1,831,985 | +0.10(+0.56%) |
Nov 12, 2018 | 16.79 | 17.20 | 16.70 | 16.87 | 1,229,888 | +0.05(+0.31%) |
Nov 09, 2018 | 17.31 | 17.47 | 16.70 | 16.82 | 1,580,456 | -0.49(-2.85%) |
Nov 08, 2018 | 16.92 | 17.32 | 16.88 | 17.31 | 989,823 | +0.37(+2.20%) |
Nov 07, 2018 | 16.86 | 16.96 | 16.58 | 16.94 | 917,978 | +0.13(+0.77%) |
Nov 06, 2018 | 16.52 | 16.92 | 16.51 | 16.81 | 844,659 | +0.33(+2.00%) |
Nov 05, 2018 | 16.41 | 16.82 | 16.28 | 16.48 | 1,222,502 | +0.05(+0.32%) |
Nov 02, 2018 | 16.85 | 16.95 | 16.27 | 16.43 | 1,307,036 | -0.29(-1.71%) |