Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.99 | 17.08 | 16.69 | 16.71 | 177,397 | -0.31(-1.80%) |
Jan 30, 2019 | 17.17 | 17.17 | 16.83 | 17.02 | 97,366 | -0.06(-0.33%) |
Jan 29, 2019 | 16.98 | 17.14 | 16.87 | 17.08 | 249,318 | +0.13(+0.76%) |
Jan 28, 2019 | 16.51 | 16.98 | 16.48 | 16.95 | 146,392 | +0.37(+2.24%) |
Jan 25, 2019 | 16.83 | 17.03 | 16.54 | 16.58 | 69,278 | -0.22(-1.29%) |
Jan 24, 2019 | 17.05 | 17.05 | 16.75 | 16.79 | 237,510 | -0.31(-1.84%) |
Jan 23, 2019 | 16.91 | 17.16 | 16.83 | 17.11 | 141,280 | +0.20(+1.19%) |
Jan 22, 2019 | 16.91 | 17.11 | 16.56 | 16.91 | 344,831 | -0.06(-0.33%) |
Jan 18, 2019 | 17.14 | 17.22 | 16.85 | 16.96 | 175,555 | -0.17(-0.99%) |
Jan 17, 2019 | 17.48 | 17.54 | 17.03 | 17.13 | 286,867 | -0.41(-2.34%) |
Jan 16, 2019 | 16.91 | 17.63 | 16.85 | 17.54 | 199,366 | +0.69(+4.11%) |
Jan 15, 2019 | 16.86 | 16.87 | 16.56 | 16.85 | 216,758 | +0.07(+0.43%) |
Jan 14, 2019 | 16.57 | 16.87 | 16.46 | 16.78 | 201,101 | +0.16(+0.97%) |
Jan 11, 2019 | 16.30 | 16.63 | 16.20 | 16.62 | 546,033 | +0.27(+1.68%) |
Jan 10, 2019 | 15.92 | 16.84 | 15.67 | 16.34 | 503,291 | +0.75(+4.80%) |
Jan 09, 2019 | 15.71 | 15.85 | 15.34 | 15.59 | 252,003 | +0.02(+0.10%) |
Jan 08, 2019 | 15.69 | 15.75 | 15.31 | 15.58 | 248,329 | -0.02(-0.16%) |
Jan 07, 2019 | 15.15 | 15.76 | 15.09 | 15.60 | 198,703 | +0.52(+3.42%) |
Jan 04, 2019 | 14.43 | 15.13 | 14.38 | 15.09 | 243,095 | +0.72(+4.99%) |
Jan 03, 2019 | 14.12 | 14.55 | 14.10 | 14.37 | 146,573 | +0.25(+1.77%) |
Jan 02, 2019 | 13.72 | 14.14 | 13.60 | 14.12 | 405,579 | +0.28(+2.04%) |
Dec 31, 2018 | 13.68 | 14.06 | 13.39 | 13.84 | 144,888 | +0.23(+1.72%) |
Dec 28, 2018 | 13.49 | 13.86 | 13.43 | 13.60 | 184,742 | +0.18(+1.32%) |
Dec 27, 2018 | 13.45 | 13.55 | 12.95 | 13.43 | 186,428 | -0.18(-1.30%) |
Dec 26, 2018 | 13.23 | 14.07 | 13.05 | 13.60 | 161,931 | +0.46(+3.49%) |
Dec 24, 2018 | 13.35 | 13.89 | 13.11 | 13.14 | 148,985 | -0.24(-1.80%) |
Dec 21, 2018 | 14.11 | 14.45 | 13.39 | 13.39 | 1,049,357 | -0.72(-5.08%) |
Dec 20, 2018 | 14.36 | 14.84 | 14.05 | 14.10 | 203,160 | -0.25(-1.74%) |
Dec 19, 2018 | 14.09 | 14.63 | 14.01 | 14.35 | 269,611 | +0.27(+1.89%) |
Dec 18, 2018 | 14.01 | 14.43 | 13.97 | 14.09 | 245,909 | +0.14(+0.98%) |
Dec 17, 2018 | 14.34 | 14.63 | 13.84 | 13.95 | 246,215 | -0.37(-2.59%) |
Dec 14, 2018 | 14.39 | 14.76 | 14.27 | 14.32 | 168,229 | -0.17(-1.17%) |
Dec 13, 2018 | 14.47 | 15.08 | 14.24 | 14.49 | 209,301 | -0.02(-0.11%) |
Dec 12, 2018 | 14.20 | 14.63 | 14.03 | 14.51 | 189,147 | +0.38(+2.71%) |
Dec 11, 2018 | 13.80 | 14.18 | 13.69 | 14.12 | 172,026 | +0.41(+3.03%) |
Dec 10, 2018 | 14.19 | 14.24 | 13.61 | 13.71 | 235,039 | -0.49(-3.48%) |
Dec 07, 2018 | 14.36 | 14.48 | 14.15 | 14.20 | 156,621 | -0.16(-1.11%) |
Dec 06, 2018 | 14.31 | 14.37 | 13.72 | 14.36 | 225,190 | +0.00(+0.00%) |
Dec 04, 2018 | 15.06 | 15.06 | 14.30 | 14.36 | 186,089 | -0.70(-4.66%) |
Dec 03, 2018 | 14.79 | 15.14 | 14.79 | 15.06 | 173,567 | +0.11(+0.75%) |
Nov 30, 2018 | 14.74 | 15.04 | 14.71 | 14.95 | 286,407 | +0.14(+0.92%) |
Nov 29, 2018 | 14.58 | 14.94 | 14.52 | 14.82 | 194,518 | +0.11(+0.76%) |
Nov 28, 2018 | 14.82 | 14.94 | 14.39 | 14.71 | 315,267 | -0.11(-0.75%) |
Nov 27, 2018 | 15.04 | 15.16 | 14.62 | 14.82 | 159,361 | -0.27(-1.80%) |
Nov 26, 2018 | 15.12 | 15.23 | 15.01 | 15.09 | 219,349 | +0.09(+0.59%) |
Nov 23, 2018 | 14.79 | 15.15 | 14.71 | 15.00 | 79,125 | +0.13(+0.86%) |
Nov 21, 2018 | 14.87 | 14.87 | 14.87 | 0 | -0.04(-0.27%) | |
Nov 20, 2018 | 15.15 | 15.48 | 14.43 | 14.91 | 279,657 | +0.57(+3.95%) |
Nov 19, 2018 | 14.35 | 14.82 | 14.16 | 14.35 | 263,937 | +0.02(+0.17%) |
Nov 16, 2018 | 13.89 | 14.75 | 13.89 | 14.32 | 571,936 | +0.33(+2.34%) |
Nov 15, 2018 | 13.95 | 14.19 | 13.89 | 14.00 | 372,255 | +0.50(+3.72%) |
Nov 14, 2018 | 13.96 | 14.15 | 13.49 | 13.49 | 220,922 | -0.41(-2.93%) |
Nov 13, 2018 | 14.02 | 14.22 | 13.73 | 13.90 | 268,524 | -0.14(-0.97%) |
Nov 12, 2018 | 13.28 | 14.33 | 13.28 | 14.04 | 304,307 | +0.81(+6.09%) |
Nov 09, 2018 | 16.63 | 16.63 | 12.84 | 13.23 | 844,800 | -4.17(-23.97%) |
Nov 08, 2018 | 16.61 | 18.34 | 15.67 | 17.40 | 589,109 | +1.99(+12.94%) |
Nov 07, 2018 | 15.24 | 15.59 | 15.04 | 15.41 | 153,157 | +0.22(+1.42%) |
Nov 06, 2018 | 14.86 | 15.26 | 14.83 | 15.19 | 117,186 | +0.33(+2.25%) |
Nov 05, 2018 | 14.81 | 14.95 | 14.39 | 14.86 | 210,824 | -0.09(-0.59%) |
Nov 02, 2018 | 14.93 | 14.95 | 14.61 | 14.94 | 146,213 | +0.06(+0.43%) |