Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.86 | 15.00 | 14.74 | 14.95 | 1,289,185 | +0.08(+0.57%) |
Jan 30, 2019 | 14.86 | 14.96 | 14.60 | 14.86 | 1,371,682 | +0.02(+0.15%) |
Jan 29, 2019 | 14.69 | 14.90 | 14.35 | 14.84 | 1,879,789 | +0.15(+1.04%) |
Jan 28, 2019 | 16.50 | 16.50 | 14.14 | 14.69 | 5,138,937 | -2.51(-14.57%) |
Jan 25, 2019 | 16.70 | 17.24 | 16.67 | 17.19 | 786,622 | +0.56(+3.36%) |
Jan 24, 2019 | 16.66 | 16.66 | 16.41 | 16.63 | 602,799 | +0.00(+0.00%) |
Jan 23, 2019 | 16.79 | 16.94 | 16.47 | 16.63 | 697,676 | -0.08(-0.46%) |
Jan 22, 2019 | 16.84 | 17.13 | 16.53 | 16.71 | 731,823 | -0.25(-1.45%) |
Jan 18, 2019 | 16.70 | 17.03 | 16.44 | 16.96 | 1,159,115 | +0.49(+2.98%) |
Jan 17, 2019 | 16.44 | 16.80 | 16.37 | 16.47 | 1,193,825 | -0.15(-0.88%) |
Jan 16, 2019 | 16.53 | 16.84 | 16.53 | 16.61 | 980,577 | +0.04(+0.23%) |
Jan 15, 2019 | 16.47 | 16.70 | 16.45 | 16.57 | 758,972 | +0.13(+0.79%) |
Jan 14, 2019 | 16.70 | 16.88 | 16.41 | 16.44 | 888,586 | -0.41(-2.41%) |
Jan 11, 2019 | 16.73 | 17.14 | 16.68 | 16.85 | 661,979 | -0.02(-0.09%) |
Jan 10, 2019 | 16.52 | 16.88 | 16.15 | 16.86 | 1,032,939 | -0.63(-3.59%) |
Jan 09, 2019 | 17.41 | 17.84 | 17.15 | 17.49 | 1,064,410 | +0.16(+0.93%) |
Jan 08, 2019 | 16.99 | 17.35 | 16.59 | 17.33 | 1,095,097 | +0.48(+2.82%) |
Jan 07, 2019 | 16.34 | 17.33 | 16.12 | 16.86 | 2,733,865 | +0.44(+2.66%) |
Jan 04, 2019 | 16.01 | 16.48 | 15.78 | 16.42 | 1,326,568 | +0.67(+4.23%) |
Jan 03, 2019 | 16.13 | 16.13 | 15.33 | 15.75 | 806,605 | -0.47(-2.93%) |
Jan 02, 2019 | 15.68 | 16.46 | 15.48 | 16.23 | 936,375 | +0.31(+1.97%) |
Dec 31, 2018 | 15.88 | 16.03 | 15.78 | 15.91 | 787,927 | +0.08(+0.53%) |
Dec 28, 2018 | 15.58 | 16.14 | 15.45 | 15.83 | 881,899 | +0.27(+1.72%) |
Dec 27, 2018 | 15.22 | 15.57 | 15.00 | 15.56 | 729,722 | +0.03(+0.20%) |
Dec 26, 2018 | 14.62 | 15.56 | 14.62 | 15.53 | 924,310 | +1.01(+6.97%) |
Dec 24, 2018 | 14.20 | 14.85 | 14.16 | 14.52 | 764,303 | +0.22(+1.55%) |
Dec 21, 2018 | 14.90 | 15.29 | 14.29 | 14.30 | 3,817,473 | -0.61(-4.11%) |
Dec 20, 2018 | 14.90 | 15.15 | 14.67 | 14.91 | 1,074,567 | -0.05(-0.36%) |
Dec 19, 2018 | 15.17 | 15.36 | 14.80 | 14.96 | 916,377 | -0.08(-0.56%) |
Dec 18, 2018 | 15.06 | 15.40 | 14.86 | 15.05 | 817,391 | +0.10(+0.67%) |
Dec 17, 2018 | 15.30 | 15.54 | 14.82 | 14.95 | 1,729,672 | -0.73(-4.64%) |
Dec 14, 2018 | 15.20 | 15.89 | 15.04 | 15.68 | 1,063,838 | +0.36(+2.35%) |
Dec 13, 2018 | 16.70 | 16.83 | 15.09 | 15.32 | 2,000,780 | -1.46(-8.72%) |
Dec 12, 2018 | 16.58 | 16.93 | 16.43 | 16.78 | 853,481 | +0.20(+1.20%) |
Dec 11, 2018 | 17.07 | 17.15 | 16.54 | 16.58 | 819,681 | -0.16(-0.94%) |
Dec 10, 2018 | 16.59 | 17.10 | 16.56 | 16.74 | 1,184,161 | +0.17(+1.05%) |
Dec 07, 2018 | 17.47 | 17.63 | 16.52 | 16.56 | 896,520 | -0.96(-5.45%) |
Dec 06, 2018 | 17.22 | 17.72 | 17.09 | 17.52 | 1,284,453 | +0.11(+0.61%) |
Dec 04, 2018 | 17.94 | 18.07 | 17.08 | 17.41 | 1,250,830 | -0.46(-2.59%) |
Dec 03, 2018 | 18.28 | 18.39 | 17.73 | 17.87 | 2,401,384 | -0.17(-0.97%) |
Nov 30, 2018 | 17.00 | 18.10 | 16.96 | 18.05 | 2,341,450 | +1.05(+6.16%) |
Nov 29, 2018 | 16.38 | 17.44 | 16.37 | 17.00 | 3,881,913 | +0.41(+2.47%) |
Nov 28, 2018 | 16.31 | 16.68 | 15.87 | 16.59 | 2,701,904 | +0.30(+1.86%) |
Nov 27, 2018 | 16.02 | 16.39 | 15.93 | 16.29 | 1,439,732 | +0.05(+0.33%) |
Nov 26, 2018 | 15.83 | 16.27 | 15.69 | 16.24 | 1,267,232 | +0.61(+3.93%) |
Nov 23, 2018 | 15.62 | 15.83 | 15.40 | 15.62 | 356,815 | -0.06(-0.39%) |
Nov 21, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.55(+3.61%) | |
Nov 20, 2018 | 15.03 | 15.43 | 14.89 | 15.14 | 1,055,254 | -0.36(-2.35%) |
Nov 19, 2018 | 15.94 | 16.31 | 15.41 | 15.50 | 745,585 | -0.46(-2.90%) |
Nov 16, 2018 | 15.74 | 15.97 | 15.32 | 15.96 | 974,582 | -0.10(-0.61%) |
Nov 15, 2018 | 16.04 | 16.12 | 15.39 | 16.06 | 863,645 | -0.27(-1.63%) |
Nov 14, 2018 | 16.43 | 16.98 | 16.26 | 16.33 | 832,564 | +0.09(+0.56%) |
Nov 13, 2018 | 16.49 | 16.60 | 16.15 | 16.24 | 890,209 | -0.19(-1.15%) |
Nov 12, 2018 | 16.46 | 16.78 | 16.31 | 16.43 | 977,600 | +0.00(+0.00%) |
Nov 09, 2018 | 17.25 | 17.29 | 16.43 | 16.43 | 693,587 | -0.97(-5.58%) |
Nov 08, 2018 | 17.22 | 17.45 | 17.06 | 17.40 | 914,002 | +0.25(+1.46%) |
Nov 07, 2018 | 17.44 | 17.44 | 16.82 | 17.15 | 1,202,086 | -0.22(-1.27%) |
Nov 06, 2018 | 17.15 | 17.39 | 16.84 | 17.37 | 1,001,067 | +0.11(+0.62%) |
Nov 05, 2018 | 16.89 | 17.44 | 16.69 | 17.26 | 1,000,032 | +0.34(+2.02%) |
Nov 02, 2018 | 16.71 | 17.00 | 16.62 | 16.92 | 949,792 | +0.39(+2.34%) |