Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.17 | 17.58 | 17.10 | 17.24 | 175,267 | -0.12(-0.68%) |
Jan 30, 2019 | 17.21 | 17.49 | 17.05 | 17.35 | 282,336 | +0.39(+2.32%) |
Jan 29, 2019 | 17.18 | 17.30 | 16.92 | 16.96 | 141,984 | -0.21(-1.20%) |
Jan 28, 2019 | 16.91 | 17.86 | 16.91 | 17.17 | 276,284 | -0.22(-1.24%) |
Jan 25, 2019 | 16.89 | 17.69 | 16.89 | 17.38 | 394,516 | +0.64(+3.81%) |
Jan 24, 2019 | 16.01 | 17.20 | 16.01 | 16.75 | 332,147 | +0.86(+5.38%) |
Jan 23, 2019 | 16.64 | 16.83 | 15.71 | 15.89 | 397,171 | -1.22(-7.12%) |
Jan 22, 2019 | 17.43 | 17.47 | 16.99 | 17.11 | 181,004 | -0.34(-1.97%) |
Jan 18, 2019 | 17.25 | 17.80 | 17.25 | 17.45 | 157,114 | +0.27(+1.54%) |
Jan 17, 2019 | 16.98 | 17.34 | 16.92 | 17.19 | 403,475 | +0.12(+0.69%) |
Jan 16, 2019 | 17.15 | 17.51 | 17.02 | 17.07 | 156,539 | -0.02(-0.11%) |
Jan 15, 2019 | 16.99 | 17.11 | 16.85 | 17.09 | 110,625 | +0.24(+1.40%) |
Jan 14, 2019 | 16.91 | 17.32 | 16.71 | 16.85 | 291,247 | -0.32(-1.89%) |
Jan 11, 2019 | 16.96 | 17.46 | 16.96 | 17.18 | 244,321 | +0.15(+0.87%) |
Jan 10, 2019 | 16.57 | 17.34 | 16.57 | 17.03 | 215,502 | +0.31(+1.88%) |
Jan 09, 2019 | 16.44 | 17.10 | 16.44 | 16.72 | 227,130 | +0.42(+2.59%) |
Jan 08, 2019 | 16.76 | 16.76 | 16.19 | 16.29 | 255,261 | -0.33(-2.01%) |
Jan 07, 2019 | 16.22 | 16.64 | 16.22 | 16.63 | 273,258 | +0.41(+2.55%) |
Jan 04, 2019 | 15.74 | 16.23 | 15.66 | 16.21 | 330,103 | +0.78(+5.03%) |
Jan 03, 2019 | 15.74 | 15.86 | 15.32 | 15.44 | 261,566 | -0.57(-3.56%) |
Jan 02, 2019 | 15.46 | 16.32 | 15.46 | 16.01 | 209,314 | +0.22(+1.37%) |
Dec 31, 2018 | 15.56 | 15.85 | 15.30 | 15.79 | 266,199 | +0.26(+1.64%) |
Dec 28, 2018 | 15.71 | 15.84 | 15.15 | 15.54 | 435,525 | -0.04(-0.25%) |
Dec 27, 2018 | 14.94 | 15.63 | 14.94 | 15.58 | 363,201 | +0.38(+2.52%) |
Dec 26, 2018 | 14.27 | 15.21 | 14.15 | 15.19 | 588,979 | +0.92(+6.47%) |
Dec 24, 2018 | 14.31 | 14.61 | 13.94 | 14.27 | 245,237 | -0.15(-1.02%) |
Dec 21, 2018 | 14.88 | 14.88 | 13.84 | 14.42 | 1,491,775 | -0.38(-2.59%) |
Dec 20, 2018 | 15.26 | 15.43 | 14.50 | 14.80 | 463,671 | -0.52(-3.40%) |
Dec 19, 2018 | 16.13 | 16.35 | 15.20 | 15.32 | 177,567 | -0.89(-5.52%) |
Dec 18, 2018 | 16.27 | 16.67 | 16.19 | 16.21 | 207,704 | +0.04(+0.24%) |
Dec 17, 2018 | 16.36 | 16.58 | 16.01 | 16.18 | 402,509 | -0.19(-1.14%) |
Dec 14, 2018 | 16.72 | 17.05 | 16.24 | 16.36 | 251,240 | -0.54(-3.20%) |
Dec 13, 2018 | 17.34 | 17.47 | 16.89 | 16.90 | 232,446 | -0.41(-2.38%) |
Dec 12, 2018 | 17.31 | 17.62 | 16.83 | 17.32 | 176,276 | +0.25(+1.44%) |
Dec 11, 2018 | 17.45 | 17.60 | 16.88 | 17.07 | 150,837 | -0.04(-0.23%) |
Dec 10, 2018 | 16.48 | 17.28 | 16.48 | 17.11 | 378,451 | +0.62(+3.75%) |
Dec 07, 2018 | 17.44 | 17.44 | 16.35 | 16.49 | 308,225 | -0.87(-5.04%) |
Dec 06, 2018 | 17.84 | 18.03 | 17.04 | 17.36 | 400,599 | -0.93(-5.10%) |
Dec 04, 2018 | 19.09 | 19.20 | 18.07 | 18.30 | 798,801 | -0.87(-4.56%) |
Dec 03, 2018 | 19.70 | 19.70 | 18.81 | 19.17 | 541,938 | -0.09(-0.46%) |
Nov 30, 2018 | 18.71 | 19.28 | 18.48 | 19.26 | 574,730 | +0.64(+3.43%) |
Nov 29, 2018 | 18.50 | 18.98 | 18.46 | 18.62 | 258,600 | -0.04(-0.21%) |
Nov 28, 2018 | 18.21 | 18.81 | 17.66 | 18.66 | 512,146 | +0.56(+3.09%) |
Nov 27, 2018 | 17.93 | 18.38 | 17.87 | 18.10 | 169,217 | -0.01(-0.05%) |
Nov 26, 2018 | 17.76 | 18.23 | 17.49 | 18.11 | 299,422 | +0.63(+3.60%) |
Nov 23, 2018 | 17.25 | 17.82 | 17.25 | 17.48 | 77,336 | +0.07(+0.40%) |
Nov 21, 2018 | 17.41 | 17.41 | 17.41 | 0 | +0.50(+2.96%) | |
Nov 20, 2018 | 16.55 | 17.16 | 16.38 | 16.91 | 485,103 | +0.01(+0.06%) |
Nov 19, 2018 | 17.44 | 17.68 | 16.82 | 16.90 | 529,431 | -0.64(-3.64%) |
Nov 16, 2018 | 17.20 | 17.69 | 16.92 | 17.54 | 420,057 | +0.01(+0.06%) |
Nov 15, 2018 | 16.87 | 17.53 | 16.66 | 17.53 | 273,383 | +0.52(+3.06%) |
Nov 14, 2018 | 17.19 | 17.43 | 16.99 | 17.01 | 299,456 | -0.07(-0.40%) |
Nov 13, 2018 | 17.97 | 18.01 | 16.90 | 17.08 | 1,269,093 | -0.90(-5.01%) |
Nov 12, 2018 | 18.23 | 18.45 | 17.48 | 17.98 | 595,227 | -0.49(-2.65%) |
Nov 09, 2018 | 18.22 | 18.51 | 17.83 | 18.47 | 413,957 | +0.30(+1.67%) |
Nov 08, 2018 | 17.70 | 18.22 | 17.53 | 18.17 | 541,972 | +0.28(+1.56%) |
Nov 07, 2018 | 17.56 | 17.91 | 17.32 | 17.89 | 633,065 | +0.20(+1.13%) |
Nov 06, 2018 | 18.61 | 18.95 | 17.24 | 17.69 | 1,685,133 | -3.34(-15.88%) |
Nov 05, 2018 | 21.36 | 21.66 | 20.76 | 21.03 | 576,568 | -0.52(-2.41%) |
Nov 02, 2018 | 21.04 | 21.66 | 20.89 | 21.55 | 293,466 | +0.52(+2.47%) |