Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.13 | 15.41 | 15.04 | 15.25 | 432,253 | +0.09(+0.59%) |
Jan 30, 2019 | 14.68 | 15.26 | 14.49 | 15.16 | 569,582 | +0.48(+3.27%) |
Jan 29, 2019 | 14.79 | 14.91 | 14.10 | 14.68 | 584,979 | -0.14(-0.94%) |
Jan 28, 2019 | 15.37 | 15.44 | 14.78 | 14.82 | 619,750 | -0.62(-4.02%) |
Jan 25, 2019 | 15.00 | 15.45 | 14.76 | 15.44 | 565,200 | +0.47(+3.14%) |
Jan 24, 2019 | 15.03 | 15.20 | 14.82 | 14.97 | 367,731 | -0.05(-0.33%) |
Jan 23, 2019 | 15.39 | 15.85 | 14.86 | 15.02 | 484,988 | -0.32(-2.09%) |
Jan 22, 2019 | 15.30 | 15.56 | 15.09 | 15.34 | 520,671 | -0.01(-0.07%) |
Jan 18, 2019 | 15.50 | 15.50 | 15.02 | 15.35 | 419,600 | -0.04(-0.26%) |
Jan 17, 2019 | 15.28 | 15.52 | 15.24 | 15.39 | 328,478 | +0.14(+0.92%) |
Jan 16, 2019 | 15.18 | 15.59 | 15.13 | 15.25 | 444,002 | +0.05(+0.33%) |
Jan 15, 2019 | 15.15 | 15.79 | 14.89 | 15.20 | 600,634 | +0.07(+0.46%) |
Jan 14, 2019 | 15.71 | 15.85 | 15.12 | 15.13 | 548,773 | -0.70(-4.42%) |
Jan 11, 2019 | 15.70 | 16.15 | 15.60 | 15.83 | 443,900 | +0.06(+0.38%) |
Jan 10, 2019 | 15.51 | 15.93 | 15.25 | 15.77 | 614,560 | +0.10(+0.64%) |
Jan 09, 2019 | 15.54 | 15.96 | 15.19 | 15.67 | 481,586 | +0.22(+1.42%) |
Jan 08, 2019 | 16.23 | 16.45 | 15.04 | 15.45 | 773,231 | -0.54(-3.38%) |
Jan 07, 2019 | 15.39 | 16.12 | 15.19 | 15.99 | 847,967 | +0.81(+5.34%) |
Jan 04, 2019 | 14.69 | 15.30 | 14.49 | 15.18 | 825,600 | +0.77(+5.34%) |
Jan 03, 2019 | 14.57 | 14.85 | 13.88 | 14.41 | 982,448 | -0.15(-1.03%) |
Jan 02, 2019 | 13.01 | 14.92 | 12.83 | 14.56 | 1,755,117 | +1.56(+12.00%) |
Dec 31, 2018 | 12.80 | 13.02 | 12.60 | 13.00 | 510,100 | +0.30(+2.36%) |
Dec 28, 2018 | 12.98 | 13.00 | 12.31 | 12.70 | 551,100 | -0.26(-2.01%) |
Dec 27, 2018 | 13.02 | 13.19 | 12.36 | 12.96 | 563,982 | -0.23(-1.74%) |
Dec 26, 2018 | 12.47 | 13.27 | 12.41 | 13.19 | 640,720 | +0.74(+5.94%) |
Dec 24, 2018 | 12.50 | 12.81 | 12.19 | 12.45 | 359,000 | -0.20(-1.58%) |
Dec 21, 2018 | 13.03 | 13.29 | 12.53 | 12.65 | 1,181,800 | -0.33(-2.54%) |
Dec 20, 2018 | 13.70 | 13.86 | 12.72 | 12.98 | 866,596 | -0.38(-2.84%) |
Dec 19, 2018 | 13.85 | 14.34 | 13.34 | 13.36 | 686,887 | -0.44(-3.19%) |
Dec 18, 2018 | 14.11 | 14.30 | 13.46 | 13.80 | 1,100,494 | -0.18(-1.29%) |
Dec 17, 2018 | 14.00 | 14.55 | 13.58 | 13.98 | 1,286,681 | -0.07(-0.50%) |
Dec 14, 2018 | 14.05 | 14.48 | 13.88 | 14.05 | 748,800 | -0.03(-0.21%) |
Dec 13, 2018 | 15.64 | 15.78 | 13.92 | 14.08 | 1,009,671 | -1.46(-9.40%) |
Dec 12, 2018 | 15.88 | 16.00 | 15.46 | 15.54 | 449,803 | -0.16(-1.02%) |
Dec 11, 2018 | 16.02 | 16.39 | 15.49 | 15.70 | 674,808 | -0.13(-0.82%) |
Dec 10, 2018 | 16.20 | 16.49 | 15.39 | 15.83 | 662,509 | -0.24(-1.49%) |
Dec 07, 2018 | 17.08 | 17.25 | 15.95 | 16.07 | 1,201,800 | -1.03(-6.02%) |
Dec 06, 2018 | 17.46 | 17.65 | 17.03 | 17.10 | 601,977 | -0.66(-3.72%) |
Dec 04, 2018 | 18.62 | 18.80 | 17.72 | 17.76 | 608,400 | -0.95(-5.08%) |
Dec 03, 2018 | 18.36 | 18.71 | 17.90 | 18.71 | 464,603 | +0.53(+2.92%) |
Nov 30, 2018 | 18.38 | 18.52 | 17.97 | 18.18 | 323,900 | -0.26(-1.41%) |
Nov 29, 2018 | 18.60 | 18.79 | 18.38 | 18.44 | 239,911 | -0.28(-1.50%) |
Nov 28, 2018 | 18.48 | 18.72 | 18.16 | 18.72 | 363,232 | +0.37(+2.02%) |
Nov 27, 2018 | 18.60 | 18.76 | 18.15 | 18.35 | 317,017 | -0.44(-2.34%) |
Nov 26, 2018 | 18.77 | 18.96 | 18.28 | 18.79 | 310,783 | +0.21(+1.13%) |
Nov 23, 2018 | 18.28 | 19.06 | 18.11 | 18.58 | 243,500 | +0.21(+1.14%) |
Nov 21, 2018 | 18.37 | 18.37 | 18.37 | 0 | +0.62(+3.49%) | |
Nov 20, 2018 | 17.80 | 18.47 | 17.33 | 17.75 | 459,464 | -0.23(-1.28%) |
Nov 19, 2018 | 19.00 | 19.13 | 17.87 | 17.98 | 443,874 | -1.06(-5.57%) |
Nov 16, 2018 | 18.75 | 19.19 | 18.41 | 19.04 | 413,500 | +0.28(+1.49%) |
Nov 15, 2018 | 18.00 | 18.80 | 17.90 | 18.76 | 392,611 | +0.65(+3.59%) |
Nov 14, 2018 | 19.07 | 19.43 | 17.85 | 18.11 | 621,686 | -0.79(-4.18%) |
Nov 13, 2018 | 19.09 | 19.41 | 18.83 | 18.90 | 359,973 | -0.02(-0.11%) |
Nov 12, 2018 | 19.63 | 19.70 | 18.70 | 18.92 | 468,104 | -0.75(-3.81%) |
Nov 09, 2018 | 20.20 | 20.34 | 19.12 | 19.67 | 445,300 | -0.76(-3.72%) |
Nov 08, 2018 | 19.72 | 20.72 | 19.25 | 20.43 | 547,545 | +0.72(+3.65%) |
Nov 07, 2018 | 19.13 | 20.09 | 17.90 | 19.71 | 1,152,355 | -0.01(-0.05%) |
Nov 06, 2018 | 19.60 | 19.92 | 19.32 | 19.72 | 301,062 | +0.17(+0.87%) |
Nov 05, 2018 | 19.76 | 19.97 | 19.33 | 19.55 | 420,960 | -0.14(-0.71%) |
Nov 02, 2018 | 19.95 | 20.29 | 19.37 | 19.69 | 411,400 | -0.12(-0.61%) |