Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.03 | 17.18 | 16.83 | 16.96 | 121,214 | -0.18(-1.04%) |
Jan 30, 2019 | 17.21 | 17.21 | 16.94 | 17.14 | 92,819 | -0.25(-1.42%) |
Jan 29, 2019 | 17.89 | 17.92 | 17.27 | 17.39 | 544,735 | -0.49(-2.75%) |
Jan 28, 2019 | 17.82 | 18.00 | 17.82 | 17.88 | 282,167 | +0.34(+1.95%) |
Jan 25, 2019 | 16.95 | 17.57 | 16.95 | 17.54 | 601,800 | +0.87(+5.21%) |
Jan 24, 2019 | 16.41 | 16.76 | 16.41 | 16.67 | 190,677 | +0.32(+1.97%) |
Jan 23, 2019 | 16.29 | 16.70 | 16.10 | 16.35 | 292,192 | +0.10(+0.63%) |
Jan 22, 2019 | 16.25 | 16.29 | 16.02 | 16.25 | 2,861,777 | -0.01(-0.08%) |
Jan 18, 2019 | 16.25 | 16.29 | 16.16 | 16.26 | 337,827 | +0.03(+0.17%) |
Jan 17, 2019 | 16.12 | 16.38 | 16.07 | 16.23 | 324,290 | +0.10(+0.59%) |
Jan 16, 2019 | 15.99 | 16.22 | 15.99 | 16.14 | 156,769 | +0.17(+1.07%) |
Jan 15, 2019 | 16.21 | 16.25 | 15.93 | 15.97 | 166,877 | -0.23(-1.44%) |
Jan 14, 2019 | 16.25 | 16.35 | 15.85 | 16.20 | 247,647 | -0.09(-0.55%) |
Jan 11, 2019 | 16.06 | 16.34 | 15.64 | 16.29 | 243,060 | +0.14(+0.85%) |
Jan 10, 2019 | 15.73 | 16.27 | 15.68 | 16.15 | 201,399 | +0.78(+5.07%) |
Jan 09, 2019 | 15.01 | 15.49 | 15.01 | 15.37 | 96,934 | +0.27(+1.81%) |
Jan 08, 2019 | 14.95 | 15.12 | 14.78 | 15.10 | 112,860 | +0.16(+1.05%) |
Jan 07, 2019 | 14.50 | 15.02 | 14.21 | 14.94 | 159,896 | -0.22(-1.44%) |
Jan 04, 2019 | 14.97 | 15.32 | 14.97 | 15.16 | 83,359 | +0.35(+2.35%) |
Jan 03, 2019 | 14.74 | 14.97 | 14.62 | 14.81 | 89,907 | +0.04(+0.28%) |
Jan 02, 2019 | 14.50 | 14.80 | 14.46 | 14.77 | 73,810 | +0.15(+1.03%) |
Dec 31, 2018 | 14.50 | 14.73 | 14.28 | 14.62 | 118,166 | +0.12(+0.80%) |
Dec 28, 2018 | 14.36 | 14.63 | 14.36 | 14.50 | 143,613 | +0.13(+0.90%) |
Dec 27, 2018 | 14.13 | 14.50 | 14.13 | 14.37 | 167,005 | +0.02(+0.14%) |
Dec 26, 2018 | 14.19 | 14.52 | 14.19 | 14.35 | 118,416 | +0.18(+1.30%) |
Dec 24, 2018 | 14.25 | 14.25 | 14.01 | 14.17 | 52,794 | -0.12(-0.86%) |
Dec 21, 2018 | 14.73 | 14.84 | 14.28 | 14.29 | 225,656 | -0.40(-2.75%) |
Dec 20, 2018 | 14.46 | 14.80 | 14.37 | 14.69 | 231,859 | +0.31(+2.19%) |
Dec 19, 2018 | 14.46 | 14.78 | 14.29 | 14.38 | 143,564 | -0.01(-0.05%) |
Dec 18, 2018 | 14.38 | 14.63 | 14.29 | 14.39 | 241,055 | -0.01(-0.09%) |
Dec 17, 2018 | 14.50 | 14.87 | 14.36 | 14.40 | 232,315 | -0.07(-0.47%) |
Dec 14, 2018 | 14.71 | 14.71 | 14.37 | 14.47 | 134,253 | -0.33(-2.22%) |
Dec 13, 2018 | 14.46 | 14.87 | 14.36 | 14.80 | 277,167 | +0.37(+2.56%) |
Dec 12, 2018 | 14.42 | 14.54 | 14.41 | 14.43 | 161,516 | +0.14(+1.01%) |
Dec 11, 2018 | 14.46 | 14.68 | 14.26 | 14.28 | 352,543 | -0.37(-2.52%) |
Dec 10, 2018 | 14.80 | 14.89 | 14.59 | 14.65 | 181,966 | -0.20(-1.34%) |
Dec 07, 2018 | 15.01 | 15.35 | 14.84 | 14.85 | 116,850 | -0.25(-1.67%) |
Dec 06, 2018 | 15.24 | 15.41 | 14.91 | 15.10 | 248,512 | -0.10(-0.63%) |
Dec 04, 2018 | 15.04 | 15.42 | 15.03 | 15.20 | 221,415 | +0.20(+1.32%) |
Dec 03, 2018 | 14.82 | 15.10 | 14.80 | 15.00 | 364,171 | +0.25(+1.67%) |
Nov 30, 2018 | 15.00 | 15.00 | 14.67 | 14.76 | 107,782 | -0.17(-1.14%) |
Nov 29, 2018 | 15.15 | 15.18 | 14.93 | 14.93 | 87,213 | -0.23(-1.53%) |
Nov 28, 2018 | 15.25 | 15.25 | 14.88 | 15.16 | 173,515 | -0.01(-0.09%) |
Nov 27, 2018 | 15.39 | 15.41 | 15.13 | 15.17 | 161,028 | -0.21(-1.33%) |
Nov 26, 2018 | 15.32 | 15.62 | 15.31 | 15.38 | 130,516 | +0.10(+0.63%) |
Nov 23, 2018 | 15.13 | 15.40 | 15.08 | 15.28 | 144,783 | -0.02(-0.13%) |
Nov 21, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.10(-0.62%) | |
Nov 20, 2018 | 15.75 | 15.83 | 15.27 | 15.40 | 163,879 | -0.52(-3.26%) |
Nov 19, 2018 | 15.14 | 15.98 | 15.14 | 15.92 | 124,131 | +0.70(+4.58%) |
Nov 16, 2018 | 15.02 | 15.28 | 14.92 | 15.22 | 123,870 | +0.12(+0.82%) |
Nov 15, 2018 | 15.14 | 15.34 | 15.04 | 15.10 | 151,621 | -0.08(-0.50%) |
Nov 14, 2018 | 15.49 | 15.56 | 15.03 | 15.17 | 164,005 | -0.29(-1.86%) |
Nov 13, 2018 | 15.43 | 15.56 | 15.34 | 15.46 | 73,083 | +0.03(+0.22%) |
Nov 12, 2018 | 15.69 | 15.69 | 15.41 | 15.43 | 79,175 | -0.27(-1.74%) |
Nov 09, 2018 | 16.39 | 16.39 | 15.70 | 15.70 | 92,427 | -1.10(-6.55%) |
Nov 08, 2018 | 16.57 | 16.81 | 16.38 | 16.80 | 107,392 | -0.03(-0.16%) |
Nov 07, 2018 | 16.82 | 17.14 | 16.75 | 16.83 | 119,994 | -1.12(-6.25%) |
Nov 06, 2018 | 18.02 | 18.16 | 17.80 | 17.95 | 42,656 | -0.13(-0.72%) |
Nov 05, 2018 | 17.72 | 18.13 | 17.69 | 18.08 | 86,097 | +0.42(+2.36%) |
Nov 02, 2018 | 17.59 | 17.77 | 17.34 | 17.66 | 62,008 | +0.03(+0.19%) |