Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.47 | 16.79 | 16.47 | 16.79 | 1,341,475 | +0.23(+1.37%) |
Jan 30, 2019 | 16.50 | 16.67 | 16.35 | 16.56 | 1,167,210 | +0.14(+0.85%) |
Jan 29, 2019 | 16.33 | 16.56 | 16.27 | 16.42 | 1,312,271 | +0.10(+0.64%) |
Jan 28, 2019 | 15.95 | 16.38 | 15.95 | 16.32 | 1,576,593 | +0.23(+1.41%) |
Jan 25, 2019 | 16.05 | 16.19 | 15.96 | 16.09 | 855,794 | +0.14(+0.88%) |
Jan 24, 2019 | 15.89 | 16.05 | 15.84 | 15.95 | 1,397,052 | +0.05(+0.33%) |
Jan 23, 2019 | 15.83 | 16.08 | 15.77 | 15.90 | 1,248,532 | +0.12(+0.77%) |
Jan 22, 2019 | 15.69 | 15.89 | 15.64 | 15.78 | 1,543,627 | +0.03(+0.22%) |
Jan 18, 2019 | 15.71 | 15.97 | 15.56 | 15.74 | 1,169,941 | +0.12(+0.78%) |
Jan 17, 2019 | 15.56 | 15.76 | 15.45 | 15.62 | 1,407,074 | +0.03(+0.22%) |
Jan 16, 2019 | 15.49 | 15.63 | 15.19 | 15.58 | 1,280,462 | +0.36(+2.35%) |
Jan 15, 2019 | 14.98 | 15.24 | 14.84 | 15.23 | 1,037,132 | +0.25(+1.69%) |
Jan 14, 2019 | 14.87 | 15.15 | 14.80 | 14.97 | 1,045,222 | +0.03(+0.23%) |
Jan 11, 2019 | 14.91 | 14.98 | 14.65 | 14.94 | 1,302,774 | -0.02(-0.12%) |
Jan 10, 2019 | 14.86 | 15.01 | 14.71 | 14.96 | 961,049 | +0.00(+0.00%) |
Jan 09, 2019 | 14.74 | 15.06 | 14.68 | 14.96 | 1,513,395 | +0.33(+2.27%) |
Jan 08, 2019 | 14.44 | 14.65 | 14.20 | 14.62 | 1,607,269 | +0.38(+2.63%) |
Jan 07, 2019 | 14.42 | 14.46 | 14.13 | 14.25 | 2,069,108 | -0.23(-1.57%) |
Jan 04, 2019 | 14.35 | 14.58 | 14.24 | 14.48 | 1,581,965 | +0.33(+2.34%) |
Jan 03, 2019 | 14.23 | 14.41 | 13.95 | 14.14 | 1,247,065 | -0.17(-1.16%) |
Jan 02, 2019 | 14.03 | 14.43 | 13.93 | 14.31 | 1,345,710 | +0.03(+0.24%) |
Dec 31, 2018 | 13.97 | 14.27 | 13.84 | 14.27 | 1,361,111 | +0.35(+2.51%) |
Dec 28, 2018 | 13.92 | 14.15 | 13.66 | 13.93 | 1,159,855 | +0.01(+0.06%) |
Dec 27, 2018 | 13.59 | 13.93 | 13.38 | 13.92 | 1,205,940 | +0.03(+0.25%) |
Dec 26, 2018 | 13.03 | 13.91 | 12.89 | 13.88 | 1,748,116 | +0.94(+7.28%) |
Dec 24, 2018 | 13.06 | 13.35 | 12.93 | 12.94 | 831,612 | -0.30(-2.24%) |
Dec 21, 2018 | 13.52 | 13.90 | 13.23 | 13.24 | 2,876,374 | -0.31(-2.32%) |
Dec 20, 2018 | 13.67 | 13.85 | 13.47 | 13.55 | 1,573,612 | -0.16(-1.15%) |
Dec 19, 2018 | 14.14 | 14.31 | 13.60 | 13.71 | 2,002,207 | -0.45(-3.14%) |
Dec 18, 2018 | 14.12 | 14.43 | 14.03 | 14.15 | 1,666,743 | +0.13(+0.93%) |
Dec 17, 2018 | 13.99 | 14.31 | 13.95 | 14.02 | 1,682,264 | -0.05(-0.37%) |
Dec 14, 2018 | 14.04 | 14.37 | 14.00 | 14.07 | 1,428,273 | -0.17(-1.22%) |
Dec 13, 2018 | 14.71 | 14.82 | 14.21 | 14.25 | 1,770,463 | -0.45(-3.09%) |
Dec 12, 2018 | 14.87 | 15.07 | 14.60 | 14.70 | 1,486,361 | +0.15(+1.02%) |
Dec 11, 2018 | 14.71 | 15.09 | 14.53 | 14.55 | 2,059,356 | +0.06(+0.42%) |
Dec 10, 2018 | 15.04 | 15.12 | 14.37 | 14.49 | 2,420,948 | -0.44(-2.92%) |
Dec 07, 2018 | 15.27 | 15.50 | 14.72 | 14.93 | 1,094,757 | -0.38(-2.51%) |
Dec 06, 2018 | 14.96 | 15.34 | 14.74 | 15.31 | 2,245,104 | +0.08(+0.52%) |
Dec 04, 2018 | 16.35 | 16.41 | 15.02 | 15.23 | 2,210,373 | -1.18(-7.18%) |
Dec 03, 2018 | 16.26 | 16.46 | 16.16 | 16.41 | 1,158,567 | +0.36(+2.23%) |
Nov 30, 2018 | 16.04 | 16.18 | 15.92 | 16.05 | 1,034,930 | -0.02(-0.11%) |
Nov 29, 2018 | 15.98 | 16.20 | 15.92 | 16.07 | 1,115,823 | +0.03(+0.16%) |
Nov 28, 2018 | 15.91 | 16.15 | 15.71 | 16.05 | 2,060,323 | +0.16(+0.99%) |
Nov 27, 2018 | 16.25 | 16.39 | 15.88 | 15.89 | 1,180,559 | -0.45(-2.78%) |
Nov 26, 2018 | 16.08 | 16.39 | 16.01 | 16.34 | 870,091 | +0.40(+2.52%) |
Nov 23, 2018 | 15.92 | 16.11 | 15.88 | 15.94 | 451,449 | -0.13(-0.80%) |
Nov 21, 2018 | 16.07 | 16.07 | 16.07 | 0 | +0.13(+0.82%) | |
Nov 20, 2018 | 16.25 | 16.29 | 15.76 | 15.94 | 1,409,100 | -0.51(-3.13%) |
Nov 19, 2018 | 16.87 | 16.87 | 16.07 | 16.45 | 1,298,169 | -0.38(-2.28%) |
Nov 16, 2018 | 16.86 | 16.95 | 16.58 | 16.84 | 1,067,510 | -0.14(-0.82%) |
Nov 15, 2018 | 16.67 | 17.12 | 16.55 | 16.98 | 1,268,958 | +0.19(+1.14%) |
Nov 14, 2018 | 17.24 | 17.27 | 16.51 | 16.79 | 1,382,624 | -0.31(-1.84%) |
Nov 13, 2018 | 17.10 | 17.51 | 17.05 | 17.10 | 1,817,906 | +0.10(+0.56%) |
Nov 12, 2018 | 16.92 | 17.33 | 16.83 | 17.00 | 1,220,436 | +0.05(+0.31%) |
Nov 09, 2018 | 17.45 | 17.61 | 16.82 | 16.95 | 1,568,310 | -0.50(-2.85%) |
Nov 08, 2018 | 17.06 | 17.46 | 17.01 | 17.45 | 982,216 | +0.38(+2.20%) |
Nov 07, 2018 | 16.99 | 17.09 | 16.71 | 17.07 | 910,923 | +0.13(+0.77%) |
Nov 06, 2018 | 16.65 | 17.06 | 16.64 | 16.94 | 838,168 | +0.33(+2.00%) |
Nov 05, 2018 | 16.54 | 16.95 | 16.41 | 16.61 | 1,213,107 | +0.05(+0.32%) |
Nov 02, 2018 | 16.98 | 17.08 | 16.39 | 16.56 | 1,296,991 | -0.29(-1.71%) |