Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.97 | 17.24 | 16.82 | 16.91 | 1,157,165 | -0.11(-0.65%) |
Jan 30, 2019 | 16.69 | 17.03 | 16.34 | 17.02 | 717,523 | +0.42(+2.53%) |
Jan 29, 2019 | 16.58 | 16.90 | 16.20 | 16.60 | 1,182,719 | -0.06(-0.36%) |
Jan 28, 2019 | 15.90 | 16.67 | 15.79 | 16.66 | 966,264 | +0.45(+2.78%) |
Jan 25, 2019 | 15.45 | 16.45 | 15.25 | 16.21 | 1,954,900 | +1.60(+10.95%) |
Jan 24, 2019 | 14.57 | 14.75 | 14.52 | 14.61 | 900,320 | +0.04(+0.27%) |
Jan 23, 2019 | 14.71 | 14.90 | 14.31 | 14.57 | 782,633 | -0.13(-0.88%) |
Jan 22, 2019 | 15.09 | 15.21 | 14.56 | 14.70 | 864,972 | -0.50(-3.29%) |
Jan 18, 2019 | 15.35 | 15.45 | 15.16 | 15.20 | 865,200 | -0.08(-0.52%) |
Jan 17, 2019 | 15.53 | 15.67 | 15.15 | 15.28 | 945,828 | -0.40(-2.55%) |
Jan 16, 2019 | 15.66 | 16.05 | 15.50 | 15.68 | 894,592 | +0.01(+0.06%) |
Jan 15, 2019 | 15.64 | 15.74 | 15.46 | 15.67 | 436,524 | +0.09(+0.58%) |
Jan 14, 2019 | 15.49 | 15.69 | 15.39 | 15.58 | 770,621 | -0.05(-0.32%) |
Jan 11, 2019 | 15.54 | 15.80 | 15.41 | 15.63 | 537,400 | -0.05(-0.32%) |
Jan 10, 2019 | 15.39 | 15.69 | 15.26 | 15.68 | 484,711 | +0.19(+1.23%) |
Jan 09, 2019 | 15.41 | 15.53 | 15.27 | 15.49 | 918,696 | +0.19(+1.24%) |
Jan 08, 2019 | 15.47 | 15.47 | 15.06 | 15.30 | 968,851 | -0.04(-0.26%) |
Jan 07, 2019 | 15.27 | 15.52 | 15.16 | 15.34 | 719,434 | -0.04(-0.26%) |
Jan 04, 2019 | 14.73 | 15.49 | 14.68 | 15.38 | 1,119,500 | +0.78(+5.34%) |
Jan 03, 2019 | 14.45 | 14.99 | 14.20 | 14.60 | 581,137 | +0.01(+0.07%) |
Jan 02, 2019 | 14.40 | 14.85 | 14.26 | 14.59 | 777,128 | +0.03(+0.21%) |
Dec 31, 2018 | 14.49 | 14.63 | 13.99 | 14.56 | 1,292,000 | +0.13(+0.90%) |
Dec 28, 2018 | 14.30 | 14.69 | 14.25 | 14.43 | 1,374,900 | +0.12(+0.84%) |
Dec 27, 2018 | 14.38 | 14.46 | 13.96 | 14.31 | 1,315,362 | -0.33(-2.25%) |
Dec 26, 2018 | 14.48 | 14.70 | 14.05 | 14.64 | 1,613,860 | +0.15(+1.04%) |
Dec 24, 2018 | 14.35 | 14.81 | 14.09 | 14.49 | 482,600 | +0.02(+0.14%) |
Dec 21, 2018 | 15.11 | 15.38 | 14.38 | 14.47 | 1,087,100 | -0.69(-4.55%) |
Dec 20, 2018 | 15.66 | 15.87 | 14.71 | 15.16 | 1,187,430 | -0.46(-2.94%) |
Dec 19, 2018 | 16.28 | 16.43 | 15.20 | 15.62 | 1,042,548 | -0.58(-3.58%) |
Dec 18, 2018 | 16.69 | 17.01 | 16.07 | 16.20 | 832,146 | -0.45(-2.70%) |
Dec 17, 2018 | 17.36 | 17.40 | 16.54 | 16.65 | 1,302,635 | -0.93(-5.29%) |
Dec 14, 2018 | 17.60 | 18.09 | 17.47 | 17.58 | 804,100 | -0.14(-0.79%) |
Dec 13, 2018 | 18.07 | 18.08 | 17.49 | 17.72 | 914,500 | -0.31(-1.72%) |
Dec 12, 2018 | 17.74 | 18.12 | 16.94 | 18.03 | 2,049,074 | +0.56(+3.21%) |
Dec 11, 2018 | 17.35 | 17.80 | 17.27 | 17.47 | 1,076,210 | +0.24(+1.39%) |
Dec 10, 2018 | 17.06 | 17.72 | 17.03 | 17.23 | 1,682,387 | +0.11(+0.64%) |
Dec 07, 2018 | 16.62 | 17.26 | 16.49 | 17.12 | 1,696,700 | +0.50(+3.01%) |
Dec 06, 2018 | 16.39 | 16.93 | 16.15 | 16.62 | 1,656,154 | -0.15(-0.89%) |
Dec 04, 2018 | 16.86 | 18.06 | 16.50 | 16.77 | 3,578,200 | +1.02(+6.48%) |
Dec 03, 2018 | 15.75 | 16.09 | 15.41 | 15.75 | 1,016,089 | +0.18(+1.16%) |
Nov 30, 2018 | 15.35 | 15.58 | 15.18 | 15.57 | 1,474,100 | +0.11(+0.71%) |
Nov 29, 2018 | 15.34 | 15.59 | 15.26 | 15.46 | 742,190 | -0.01(-0.06%) |
Nov 28, 2018 | 15.03 | 15.59 | 14.68 | 15.47 | 827,259 | +0.55(+3.69%) |
Nov 27, 2018 | 15.18 | 15.38 | 14.91 | 14.92 | 419,093 | -0.36(-2.36%) |
Nov 26, 2018 | 15.18 | 15.55 | 15.09 | 15.28 | 566,818 | +0.29(+1.93%) |
Nov 23, 2018 | 14.98 | 15.27 | 14.98 | 14.99 | 200,100 | -0.15(-0.99%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.49(+3.34%) | |
Nov 20, 2018 | 14.82 | 15.20 | 14.24 | 14.65 | 1,559,565 | -0.47(-3.11%) |
Nov 19, 2018 | 15.56 | 15.93 | 14.95 | 15.12 | 958,580 | -0.45(-2.89%) |
Nov 16, 2018 | 15.91 | 16.08 | 15.55 | 15.57 | 628,300 | -0.38(-2.38%) |
Nov 15, 2018 | 15.77 | 16.12 | 15.64 | 15.95 | 1,023,022 | +0.19(+1.21%) |
Nov 14, 2018 | 16.10 | 16.11 | 15.53 | 15.76 | 864,048 | -0.08(-0.51%) |
Nov 13, 2018 | 16.05 | 16.19 | 15.74 | 15.84 | 1,246,973 | -0.08(-0.50%) |
Nov 12, 2018 | 16.23 | 16.38 | 15.88 | 15.92 | 580,482 | -0.31(-1.91%) |
Nov 09, 2018 | 16.37 | 16.45 | 15.95 | 16.23 | 894,300 | -0.42(-2.52%) |
Nov 08, 2018 | 16.75 | 16.84 | 16.35 | 16.65 | 493,018 | -0.13(-0.77%) |
Nov 07, 2018 | 16.77 | 16.97 | 16.65 | 16.78 | 570,453 | +0.11(+0.66%) |
Nov 06, 2018 | 16.14 | 16.91 | 16.00 | 16.67 | 979,151 | +0.58(+3.60%) |
Nov 05, 2018 | 16.12 | 16.31 | 15.79 | 16.09 | 683,571 | +0.01(+0.06%) |
Nov 02, 2018 | 16.50 | 16.75 | 15.99 | 16.08 | 1,090,500 | -0.54(-3.25%) |