Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.59 | 15.62 | 14.96 | 14.98 | 310,924 | -0.64(-4.10%) |
Jan 30, 2019 | 16.12 | 16.31 | 15.60 | 15.62 | 46,671 | -0.72(-4.41%) |
Jan 29, 2019 | 16.13 | 16.57 | 16.06 | 16.34 | 117,551 | -0.09(-0.55%) |
Jan 28, 2019 | 16.29 | 16.90 | 16.29 | 16.43 | 63,016 | +0.67(+4.25%) |
Jan 25, 2019 | 16.00 | 16.11 | 15.68 | 15.76 | 153,000 | -0.59(-3.61%) |
Jan 24, 2019 | 16.94 | 17.07 | 16.33 | 16.35 | 65,455 | -0.61(-3.60%) |
Jan 23, 2019 | 16.79 | 17.94 | 16.74 | 16.96 | 77,692 | -0.14(-0.82%) |
Jan 22, 2019 | 15.85 | 17.28 | 15.81 | 17.10 | 159,106 | +1.44(+9.20%) |
Jan 18, 2019 | 15.60 | 15.77 | 15.35 | 15.66 | 95,500 | -0.43(-2.67%) |
Jan 17, 2019 | 16.35 | 16.35 | 15.83 | 16.09 | 66,901 | -0.12(-0.74%) |
Jan 16, 2019 | 15.75 | 16.21 | 15.71 | 16.21 | 32,823 | +0.26(+1.63%) |
Jan 15, 2019 | 16.35 | 16.35 | 15.89 | 15.95 | 34,971 | -0.67(-4.03%) |
Jan 14, 2019 | 17.06 | 17.09 | 16.42 | 16.62 | 58,579 | +0.02(+0.12%) |
Jan 11, 2019 | 17.39 | 17.40 | 16.58 | 16.60 | 57,000 | -0.56(-3.26%) |
Jan 10, 2019 | 17.61 | 17.84 | 17.15 | 17.16 | 43,837 | -0.17(-0.98%) |
Jan 09, 2019 | 17.63 | 17.63 | 17.15 | 17.33 | 61,509 | -0.45(-2.53%) |
Jan 08, 2019 | 17.79 | 18.39 | 17.71 | 17.78 | 67,558 | -0.37(-2.04%) |
Jan 07, 2019 | 18.39 | 18.64 | 17.89 | 18.15 | 54,267 | -0.40(-2.16%) |
Jan 04, 2019 | 19.32 | 19.41 | 18.48 | 18.55 | 171,700 | -1.63(-8.08%) |
Jan 03, 2019 | 19.62 | 20.55 | 19.55 | 20.18 | 46,253 | +0.97(+5.05%) |
Jan 02, 2019 | 20.56 | 20.57 | 19.16 | 19.21 | 99,455 | -0.65(-3.27%) |
Dec 31, 2018 | 20.09 | 20.32 | 19.81 | 19.86 | 138,200 | -0.79(-3.83%) |
Dec 28, 2018 | 20.63 | 21.25 | 20.09 | 20.65 | 78,900 | +0.03(+0.15%) |
Dec 27, 2018 | 20.94 | 21.96 | 20.46 | 20.62 | 185,997 | +0.82(+4.14%) |
Dec 26, 2018 | 20.78 | 21.25 | 19.72 | 19.80 | 116,906 | -1.07(-5.13%) |
Dec 24, 2018 | 20.17 | 20.88 | 20.02 | 20.87 | 103,100 | +0.93(+4.66%) |
Dec 21, 2018 | 18.97 | 20.09 | 18.72 | 19.94 | 165,200 | +1.02(+5.39%) |
Dec 20, 2018 | 18.49 | 19.50 | 18.18 | 18.92 | 194,744 | +0.90(+4.99%) |
Dec 19, 2018 | 18.03 | 18.50 | 17.26 | 18.02 | 194,091 | -0.07(-0.39%) |
Dec 18, 2018 | 17.68 | 18.52 | 17.66 | 18.09 | 118,415 | +0.11(+0.61%) |
Dec 17, 2018 | 17.28 | 18.33 | 17.06 | 17.98 | 64,957 | +0.84(+4.90%) |
Dec 14, 2018 | 16.90 | 17.25 | 16.70 | 17.14 | 87,200 | +0.67(+4.07%) |
Dec 13, 2018 | 16.50 | 16.85 | 16.30 | 16.47 | 60,783 | -0.27(-1.61%) |
Dec 12, 2018 | 16.42 | 16.74 | 16.22 | 16.74 | 66,659 | -0.13(-0.77%) |
Dec 11, 2018 | 16.38 | 17.46 | 16.35 | 16.87 | 40,507 | -0.06(-0.35%) |
Dec 10, 2018 | 17.09 | 17.91 | 16.78 | 16.93 | 78,587 | -0.10(-0.59%) |
Dec 07, 2018 | 15.90 | 17.30 | 15.62 | 17.03 | 112,800 | +1.15(+7.24%) |
Dec 06, 2018 | 16.82 | 17.56 | 15.85 | 15.88 | 114,978 | +0.31(+1.99%) |
Dec 04, 2018 | 13.88 | 15.80 | 13.66 | 15.57 | 138,900 | +1.82(+13.24%) |
Dec 03, 2018 | 13.55 | 13.92 | 13.45 | 13.75 | 47,800 | -0.85(-5.82%) |
Nov 30, 2018 | 15.07 | 15.14 | 14.48 | 14.60 | 38,900 | -0.39(-2.60%) |
Nov 29, 2018 | 14.93 | 15.50 | 14.78 | 14.99 | 32,060 | +0.29(+1.97%) |
Nov 28, 2018 | 14.96 | 15.25 | 14.58 | 14.70 | 80,339 | -0.44(-2.91%) |
Nov 27, 2018 | 15.57 | 15.74 | 15.10 | 15.14 | 105,655 | -0.31(-2.01%) |
Nov 26, 2018 | 16.02 | 16.02 | 15.42 | 15.45 | 60,745 | -0.89(-5.45%) |
Nov 23, 2018 | 16.52 | 16.61 | 16.22 | 16.34 | 35,600 | +0.08(+0.49%) |
Nov 21, 2018 | 16.26 | 16.26 | 16.26 | 0 | -0.36(-2.17%) | |
Nov 20, 2018 | 16.74 | 17.00 | 16.41 | 16.62 | 152,640 | +0.91(+5.79%) |
Nov 19, 2018 | 14.84 | 15.83 | 14.76 | 15.71 | 129,643 | +0.86(+5.79%) |
Nov 16, 2018 | 15.82 | 15.94 | 14.83 | 14.85 | 37,000 | -0.72(-4.62%) |
Nov 15, 2018 | 16.01 | 16.36 | 15.47 | 15.57 | 218,227 | -0.19(-1.21%) |
Nov 14, 2018 | 15.01 | 16.16 | 14.99 | 15.76 | 83,514 | +0.42(+2.74%) |
Nov 13, 2018 | 15.22 | 15.75 | 14.93 | 15.34 | 189,975 | +0.11(+0.72%) |
Nov 12, 2018 | 14.13 | 15.28 | 14.10 | 15.23 | 179,268 | +1.18(+8.40%) |
Nov 09, 2018 | 13.91 | 14.47 | 13.83 | 14.05 | 102,300 | +0.39(+2.86%) |
Nov 08, 2018 | 13.75 | 13.85 | 13.34 | 13.66 | 60,451 | -0.11(-0.80%) |
Nov 07, 2018 | 14.24 | 14.27 | 13.72 | 13.77 | 102,743 | -1.08(-7.27%) |
Nov 06, 2018 | 15.36 | 15.36 | 14.83 | 14.85 | 39,724 | -0.50(-3.26%) |
Nov 05, 2018 | 15.54 | 15.62 | 15.19 | 15.35 | 84,158 | -0.11(-0.71%) |
Nov 02, 2018 | 15.09 | 16.06 | 14.90 | 15.46 | 208,300 | +0.10(+0.65%) |