Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.36 | 17.56 | 17.03 | 17.22 | 559,587 | -0.07(-0.40%) |
Jan 30, 2019 | 17.37 | 17.57 | 16.94 | 17.29 | 355,775 | +0.11(+0.64%) |
Jan 29, 2019 | 17.55 | 17.56 | 17.18 | 17.18 | 241,432 | -0.13(-0.75%) |
Jan 28, 2019 | 17.37 | 17.54 | 16.98 | 17.31 | 373,284 | -0.48(-2.70%) |
Jan 25, 2019 | 17.08 | 17.98 | 17.08 | 17.79 | 558,000 | +1.01(+6.02%) |
Jan 24, 2019 | 16.36 | 17.09 | 16.16 | 16.78 | 412,886 | +0.41(+2.50%) |
Jan 23, 2019 | 17.15 | 17.44 | 16.31 | 16.37 | 551,601 | -0.87(-5.05%) |
Jan 22, 2019 | 17.56 | 17.56 | 16.90 | 17.24 | 723,831 | -0.62(-3.47%) |
Jan 18, 2019 | 18.14 | 18.14 | 17.68 | 17.86 | 635,500 | +0.13(+0.73%) |
Jan 17, 2019 | 17.76 | 17.94 | 17.34 | 17.73 | 850,394 | -0.28(-1.55%) |
Jan 16, 2019 | 17.46 | 18.06 | 17.42 | 18.01 | 505,125 | +0.51(+2.91%) |
Jan 15, 2019 | 17.75 | 17.88 | 17.31 | 17.50 | 481,384 | -0.04(-0.23%) |
Jan 14, 2019 | 17.54 | 17.87 | 17.12 | 17.54 | 627,638 | -0.30(-1.68%) |
Jan 11, 2019 | 17.75 | 17.95 | 17.07 | 17.84 | 727,500 | -0.20(-1.11%) |
Jan 10, 2019 | 17.88 | 18.34 | 17.46 | 18.04 | 906,974 | -0.28(-1.53%) |
Jan 09, 2019 | 17.83 | 18.39 | 17.62 | 18.32 | 565,879 | +0.81(+4.63%) |
Jan 08, 2019 | 17.48 | 17.87 | 17.18 | 17.51 | 482,245 | +0.30(+1.74%) |
Jan 07, 2019 | 16.42 | 17.44 | 16.28 | 17.21 | 491,452 | +0.72(+4.37%) |
Jan 04, 2019 | 15.88 | 16.60 | 15.60 | 16.49 | 608,500 | +1.05(+6.80%) |
Jan 03, 2019 | 15.27 | 15.94 | 14.82 | 15.44 | 612,717 | +0.22(+1.45%) |
Jan 02, 2019 | 14.01 | 15.47 | 13.78 | 15.22 | 933,632 | +0.94(+6.58%) |
Dec 31, 2018 | 14.77 | 14.93 | 13.91 | 14.28 | 711,100 | -0.37(-2.53%) |
Dec 28, 2018 | 14.57 | 15.05 | 14.38 | 14.65 | 845,800 | +0.18(+1.24%) |
Dec 27, 2018 | 14.08 | 14.47 | 13.67 | 14.47 | 784,511 | +0.01(+0.07%) |
Dec 26, 2018 | 13.65 | 14.46 | 13.20 | 14.46 | 603,181 | +0.83(+6.09%) |
Dec 24, 2018 | 13.75 | 14.58 | 13.62 | 13.63 | 489,600 | -0.25(-1.80%) |
Dec 21, 2018 | 13.96 | 14.25 | 13.57 | 13.88 | 1,724,200 | -0.22(-1.56%) |
Dec 20, 2018 | 14.35 | 14.61 | 13.98 | 14.10 | 1,577,059 | -0.41(-2.83%) |
Dec 19, 2018 | 15.32 | 15.81 | 14.36 | 14.51 | 992,359 | -1.00(-6.45%) |
Dec 18, 2018 | 15.83 | 15.97 | 15.31 | 15.51 | 786,245 | -0.35(-2.21%) |
Dec 17, 2018 | 16.16 | 16.66 | 15.73 | 15.86 | 1,208,485 | -0.25(-1.55%) |
Dec 14, 2018 | 17.06 | 17.26 | 16.00 | 16.11 | 687,400 | -1.28(-7.36%) |
Dec 13, 2018 | 17.65 | 17.83 | 17.18 | 17.39 | 652,527 | -0.41(-2.30%) |
Dec 12, 2018 | 18.14 | 18.35 | 17.77 | 17.80 | 930,403 | +0.00(+0.00%) |
Dec 11, 2018 | 19.14 | 19.17 | 17.70 | 17.80 | 816,792 | -0.98(-5.22%) |
Dec 10, 2018 | 19.73 | 19.96 | 18.67 | 18.78 | 564,774 | -1.32(-6.57%) |
Dec 07, 2018 | 20.86 | 21.28 | 20.01 | 20.10 | 462,000 | -0.06(-0.30%) |
Dec 06, 2018 | 20.74 | 20.88 | 19.78 | 20.16 | 655,355 | -1.20(-5.62%) |
Dec 04, 2018 | 23.17 | 23.42 | 21.27 | 21.36 | 409,400 | -1.90(-8.17%) |
Dec 03, 2018 | 23.25 | 23.38 | 22.62 | 23.26 | 661,210 | +0.84(+3.75%) |
Nov 30, 2018 | 22.30 | 22.85 | 21.79 | 22.42 | 959,500 | -0.14(-0.62%) |
Nov 29, 2018 | 22.67 | 22.86 | 22.02 | 22.56 | 317,649 | -0.06(-0.27%) |
Nov 28, 2018 | 22.54 | 22.68 | 21.62 | 22.62 | 447,648 | +0.17(+0.76%) |
Nov 27, 2018 | 22.70 | 23.22 | 22.36 | 22.45 | 351,454 | -0.35(-1.54%) |
Nov 26, 2018 | 22.35 | 22.90 | 22.34 | 22.80 | 398,351 | +0.81(+3.68%) |
Nov 23, 2018 | 21.81 | 22.20 | 21.79 | 21.99 | 156,600 | -0.74(-3.26%) |
Nov 21, 2018 | 22.73 | 22.73 | 22.73 | 0 | +0.65(+2.94%) | |
Nov 20, 2018 | 22.32 | 22.38 | 21.60 | 22.08 | 459,148 | -0.76(-3.33%) |
Nov 19, 2018 | 22.72 | 23.17 | 22.47 | 22.84 | 445,685 | -0.11(-0.48%) |
Nov 16, 2018 | 22.56 | 23.09 | 22.26 | 22.95 | 644,800 | +0.43(+1.91%) |
Nov 15, 2018 | 21.83 | 22.60 | 21.71 | 22.52 | 502,761 | +0.61(+2.78%) |
Nov 14, 2018 | 22.06 | 22.38 | 21.06 | 21.91 | 505,789 | +0.43(+2.00%) |
Nov 13, 2018 | 22.27 | 22.75 | 21.48 | 21.48 | 556,431 | -0.82(-3.68%) |
Nov 12, 2018 | 23.92 | 24.00 | 22.23 | 22.30 | 679,126 | -0.75(-3.25%) |
Nov 09, 2018 | 22.66 | 23.20 | 22.05 | 23.05 | 760,500 | -0.04(-0.17%) |
Nov 08, 2018 | 23.43 | 23.80 | 22.97 | 23.09 | 520,063 | -0.57(-2.41%) |
Nov 07, 2018 | 23.60 | 23.90 | 23.11 | 23.66 | 633,735 | +0.38(+1.63%) |
Nov 06, 2018 | 23.01 | 23.41 | 22.62 | 23.28 | 649,808 | +0.27(+1.17%) |
Nov 05, 2018 | 22.76 | 23.08 | 22.42 | 23.01 | 427,124 | +0.43(+1.90%) |
Nov 02, 2018 | 22.44 | 23.15 | 22.30 | 22.58 | 364,500 | +0.33(+1.48%) |