Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.30 | 16.86 | 16.24 | 16.67 | 759,876 | +0.17(+1.03%) |
Jan 30, 2019 | 16.61 | 16.73 | 16.37 | 16.50 | 502,613 | +0.01(+0.06%) |
Jan 29, 2019 | 16.48 | 16.87 | 16.48 | 16.49 | 334,748 | -0.08(-0.48%) |
Jan 28, 2019 | 16.49 | 16.89 | 16.47 | 16.57 | 327,743 | -0.11(-0.66%) |
Jan 25, 2019 | 16.35 | 16.91 | 16.35 | 16.68 | 471,300 | +0.40(+2.46%) |
Jan 24, 2019 | 15.94 | 16.48 | 15.88 | 16.28 | 619,409 | +0.35(+2.20%) |
Jan 23, 2019 | 16.26 | 16.36 | 15.72 | 15.93 | 628,436 | -0.35(-2.15%) |
Jan 22, 2019 | 16.25 | 16.46 | 16.09 | 16.28 | 798,250 | -0.16(-0.97%) |
Jan 18, 2019 | 16.07 | 16.67 | 16.07 | 16.44 | 850,600 | +0.54(+3.40%) |
Jan 17, 2019 | 15.63 | 16.26 | 15.18 | 15.90 | 1,187,265 | -0.66(-3.99%) |
Jan 16, 2019 | 16.45 | 16.77 | 16.38 | 16.56 | 325,905 | +0.14(+0.85%) |
Jan 15, 2019 | 16.27 | 16.67 | 16.14 | 16.42 | 356,444 | -0.19(-1.14%) |
Jan 14, 2019 | 16.64 | 16.90 | 16.41 | 16.61 | 416,380 | -0.18(-1.07%) |
Jan 11, 2019 | 16.72 | 17.08 | 16.57 | 16.79 | 435,300 | -0.07(-0.42%) |
Jan 10, 2019 | 16.50 | 16.93 | 16.34 | 16.86 | 467,311 | +0.27(+1.63%) |
Jan 09, 2019 | 16.49 | 16.81 | 16.26 | 16.59 | 813,510 | +0.08(+0.48%) |
Jan 08, 2019 | 16.30 | 16.73 | 16.30 | 16.51 | 683,524 | +0.35(+2.17%) |
Jan 07, 2019 | 15.81 | 16.29 | 15.54 | 16.16 | 584,714 | +0.44(+2.80%) |
Jan 04, 2019 | 15.20 | 15.91 | 15.02 | 15.72 | 981,800 | +0.84(+5.65%) |
Jan 03, 2019 | 15.70 | 15.70 | 14.83 | 14.88 | 540,399 | -0.84(-5.34%) |
Jan 02, 2019 | 15.36 | 15.90 | 15.15 | 15.72 | 480,269 | +0.04(+0.26%) |
Dec 31, 2018 | 15.78 | 15.98 | 15.36 | 15.68 | 368,000 | -0.02(-0.13%) |
Dec 28, 2018 | 15.77 | 16.05 | 15.47 | 15.70 | 363,900 | +0.03(+0.19%) |
Dec 27, 2018 | 15.30 | 15.68 | 14.96 | 15.67 | 393,697 | +0.03(+0.19%) |
Dec 26, 2018 | 15.19 | 15.67 | 14.59 | 15.64 | 393,625 | +0.55(+3.64%) |
Dec 24, 2018 | 15.30 | 15.40 | 14.95 | 15.09 | 221,000 | -0.30(-1.95%) |
Dec 21, 2018 | 15.71 | 15.80 | 15.36 | 15.39 | 1,415,000 | -0.22(-1.41%) |
Dec 20, 2018 | 15.86 | 16.01 | 15.43 | 15.61 | 581,286 | -0.19(-1.20%) |
Dec 19, 2018 | 16.09 | 16.61 | 15.67 | 15.80 | 767,288 | -0.19(-1.19%) |
Dec 18, 2018 | 15.90 | 16.18 | 15.74 | 15.99 | 512,226 | +0.24(+1.52%) |
Dec 17, 2018 | 16.14 | 16.48 | 15.61 | 15.75 | 632,053 | -0.45(-2.78%) |
Dec 14, 2018 | 16.28 | 16.54 | 15.99 | 16.20 | 491,200 | -0.20(-1.22%) |
Dec 13, 2018 | 17.18 | 17.31 | 16.38 | 16.40 | 735,047 | -0.69(-4.04%) |
Dec 12, 2018 | 17.17 | 17.54 | 17.05 | 17.09 | 917,843 | +0.13(+0.77%) |
Dec 11, 2018 | 17.56 | 17.83 | 16.95 | 16.96 | 392,986 | -0.19(-1.11%) |
Dec 10, 2018 | 17.31 | 17.39 | 16.95 | 17.15 | 1,135,705 | -0.18(-1.04%) |
Dec 07, 2018 | 18.00 | 18.24 | 17.16 | 17.33 | 616,200 | -0.54(-3.02%) |
Dec 06, 2018 | 17.96 | 18.00 | 17.31 | 17.87 | 512,621 | -0.50(-2.72%) |
Dec 04, 2018 | 19.68 | 19.81 | 18.21 | 18.37 | 410,400 | -1.36(-6.89%) |
Dec 03, 2018 | 19.63 | 19.93 | 19.30 | 19.73 | 374,309 | +0.43(+2.23%) |
Nov 30, 2018 | 18.98 | 19.36 | 18.89 | 19.30 | 481,700 | +0.18(+0.94%) |
Nov 29, 2018 | 19.35 | 19.43 | 18.95 | 19.12 | 842,483 | -0.31(-1.60%) |
Nov 28, 2018 | 18.96 | 19.45 | 18.54 | 19.43 | 390,666 | +0.48(+2.53%) |
Nov 27, 2018 | 19.07 | 19.42 | 18.92 | 18.95 | 347,473 | -0.33(-1.71%) |
Nov 26, 2018 | 19.15 | 19.40 | 18.87 | 19.28 | 690,178 | +0.26(+1.37%) |
Nov 23, 2018 | 18.59 | 19.33 | 18.59 | 19.02 | 137,800 | +0.17(+0.90%) |
Nov 21, 2018 | 18.85 | 18.85 | 18.85 | 0 | +0.24(+1.29%) | |
Nov 20, 2018 | 18.76 | 19.00 | 18.32 | 18.61 | 382,377 | -0.52(-2.72%) |
Nov 19, 2018 | 19.45 | 19.55 | 18.86 | 19.13 | 573,189 | -0.34(-1.75%) |
Nov 16, 2018 | 19.38 | 19.68 | 19.12 | 19.47 | 498,400 | -0.07(-0.36%) |
Nov 15, 2018 | 19.21 | 19.77 | 18.96 | 19.54 | 408,776 | +0.16(+0.83%) |
Nov 14, 2018 | 19.59 | 19.85 | 19.20 | 19.38 | 1,107,229 | -0.02(-0.10%) |
Nov 13, 2018 | 19.18 | 19.69 | 19.00 | 19.40 | 1,833,246 | +0.30(+1.57%) |
Nov 12, 2018 | 18.50 | 19.43 | 18.34 | 19.10 | 993,408 | +0.60(+3.24%) |
Nov 09, 2018 | 17.39 | 19.30 | 16.81 | 18.50 | 1,746,300 | +0.50(+2.78%) |
Nov 08, 2018 | 18.50 | 18.50 | 17.95 | 18.00 | 1,661,419 | -0.75(-4.00%) |
Nov 07, 2018 | 18.23 | 18.88 | 18.11 | 18.75 | 1,708,545 | +0.67(+3.71%) |
Nov 06, 2018 | 18.37 | 18.46 | 17.97 | 18.08 | 486,780 | -0.29(-1.58%) |
Nov 05, 2018 | 18.38 | 18.60 | 18.07 | 18.37 | 868,637 | -0.02(-0.11%) |
Nov 02, 2018 | 17.98 | 18.51 | 17.89 | 18.39 | 674,800 | +0.50(+2.79%) |