Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.74 | 18.94 | 17.41 | 18.82 | 1,075,376 | +1.13(+6.39%) |
Jan 30, 2019 | 17.17 | 17.84 | 17.04 | 17.69 | 329,495 | +0.70(+4.12%) |
Jan 29, 2019 | 16.95 | 17.11 | 16.65 | 16.99 | 150,264 | +0.05(+0.30%) |
Jan 28, 2019 | 16.91 | 17.13 | 16.69 | 16.94 | 183,540 | -0.25(-1.45%) |
Jan 25, 2019 | 16.98 | 17.25 | 16.81 | 17.19 | 296,700 | +0.25(+1.48%) |
Jan 24, 2019 | 16.78 | 16.94 | 16.40 | 16.94 | 236,112 | +0.17(+1.01%) |
Jan 23, 2019 | 16.55 | 16.94 | 16.43 | 16.77 | 231,593 | +0.30(+1.82%) |
Jan 22, 2019 | 16.83 | 16.98 | 16.36 | 16.47 | 240,445 | -0.53(-3.12%) |
Jan 18, 2019 | 17.45 | 17.59 | 16.56 | 17.00 | 413,700 | -0.39(-2.24%) |
Jan 17, 2019 | 16.88 | 17.65 | 16.73 | 17.39 | 485,142 | +0.99(+6.04%) |
Jan 16, 2019 | 16.04 | 16.70 | 16.02 | 16.40 | 265,086 | +0.43(+2.69%) |
Jan 15, 2019 | 15.88 | 16.39 | 15.71 | 15.97 | 342,388 | +0.34(+2.18%) |
Jan 14, 2019 | 15.97 | 15.97 | 15.43 | 15.63 | 390,929 | -0.49(-3.04%) |
Jan 11, 2019 | 16.07 | 16.47 | 15.91 | 16.12 | 245,600 | -0.08(-0.49%) |
Jan 10, 2019 | 16.18 | 16.27 | 15.59 | 16.20 | 260,215 | -0.03(-0.18%) |
Jan 09, 2019 | 16.85 | 16.85 | 16.04 | 16.23 | 273,445 | -0.58(-3.45%) |
Jan 08, 2019 | 16.70 | 17.06 | 16.35 | 16.81 | 277,878 | +0.32(+1.94%) |
Jan 07, 2019 | 16.14 | 16.71 | 16.01 | 16.49 | 390,772 | +0.45(+2.81%) |
Jan 04, 2019 | 15.90 | 16.33 | 15.54 | 16.04 | 438,800 | +0.51(+3.28%) |
Jan 03, 2019 | 16.10 | 16.10 | 15.44 | 15.53 | 438,894 | -0.58(-3.60%) |
Jan 02, 2019 | 16.43 | 16.52 | 15.95 | 16.11 | 410,002 | -0.59(-3.53%) |
Dec 31, 2018 | 16.67 | 16.86 | 16.11 | 16.70 | 492,200 | +0.16(+0.97%) |
Dec 28, 2018 | 16.34 | 16.87 | 15.66 | 16.54 | 496,300 | +0.22(+1.35%) |
Dec 27, 2018 | 15.81 | 16.33 | 15.75 | 16.32 | 505,529 | +0.27(+1.68%) |
Dec 26, 2018 | 15.66 | 16.19 | 15.48 | 16.05 | 541,259 | +0.55(+3.55%) |
Dec 24, 2018 | 15.50 | 15.76 | 15.31 | 15.50 | 475,300 | -0.43(-2.70%) |
Dec 21, 2018 | 17.47 | 17.68 | 15.87 | 15.93 | 630,900 | -1.53(-8.76%) |
Dec 20, 2018 | 19.04 | 19.09 | 17.23 | 17.46 | 562,503 | -1.57(-8.25%) |
Dec 19, 2018 | 19.10 | 19.76 | 18.89 | 19.03 | 490,808 | -0.08(-0.42%) |
Dec 18, 2018 | 19.05 | 19.40 | 18.80 | 19.11 | 429,537 | +0.13(+0.68%) |
Dec 17, 2018 | 19.42 | 19.59 | 18.82 | 18.98 | 470,709 | -0.53(-2.72%) |
Dec 14, 2018 | 19.60 | 19.87 | 19.20 | 19.51 | 502,900 | -0.35(-1.76%) |
Dec 13, 2018 | 20.49 | 20.78 | 19.72 | 19.86 | 518,591 | -0.63(-3.07%) |
Dec 12, 2018 | 20.40 | 20.94 | 20.36 | 20.49 | 605,549 | -0.02(-0.10%) |
Dec 11, 2018 | 21.46 | 21.46 | 20.40 | 20.51 | 338,543 | -0.69(-3.25%) |
Dec 10, 2018 | 21.19 | 21.52 | 20.46 | 21.20 | 556,925 | -0.01(-0.05%) |
Dec 07, 2018 | 22.12 | 22.22 | 21.09 | 21.21 | 491,400 | -1.04(-4.67%) |
Dec 06, 2018 | 21.61 | 22.26 | 21.05 | 22.25 | 455,219 | +0.35(+1.60%) |
Dec 04, 2018 | 22.58 | 22.74 | 21.14 | 21.90 | 688,200 | -0.67(-2.97%) |
Dec 03, 2018 | 22.12 | 23.05 | 22.00 | 22.57 | 508,377 | +0.65(+2.97%) |
Nov 30, 2018 | 20.80 | 21.94 | 20.76 | 21.92 | 648,000 | +1.05(+5.03%) |
Nov 29, 2018 | 20.55 | 21.11 | 20.32 | 20.87 | 590,964 | +0.58(+2.86%) |
Nov 28, 2018 | 19.02 | 20.34 | 18.95 | 20.29 | 571,389 | +1.36(+7.18%) |
Nov 27, 2018 | 18.61 | 19.05 | 18.35 | 18.93 | 332,324 | +0.22(+1.18%) |
Nov 26, 2018 | 18.23 | 18.77 | 17.78 | 18.71 | 418,075 | +0.66(+3.66%) |
Nov 23, 2018 | 17.17 | 18.34 | 17.17 | 18.05 | 195,300 | +0.63(+3.62%) |
Nov 21, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.52(+3.08%) | |
Nov 20, 2018 | 16.24 | 17.00 | 15.95 | 16.90 | 371,360 | +0.35(+2.11%) |
Nov 19, 2018 | 16.90 | 16.95 | 16.38 | 16.55 | 280,400 | -0.35(-2.07%) |
Nov 16, 2018 | 16.10 | 16.92 | 16.05 | 16.90 | 316,000 | +0.70(+4.32%) |
Nov 15, 2018 | 15.50 | 16.28 | 15.35 | 16.20 | 229,689 | +0.49(+3.12%) |
Nov 14, 2018 | 15.65 | 15.85 | 15.29 | 15.71 | 244,102 | +0.30(+1.95%) |
Nov 13, 2018 | 15.25 | 15.57 | 14.88 | 15.41 | 319,352 | +0.21(+1.38%) |
Nov 12, 2018 | 15.70 | 15.88 | 15.01 | 15.20 | 320,441 | -0.51(-3.25%) |
Nov 09, 2018 | 17.40 | 17.48 | 15.36 | 15.71 | 341,400 | -1.01(-6.04%) |
Nov 08, 2018 | 17.00 | 17.29 | 16.46 | 16.72 | 372,841 | -0.21(-1.24%) |
Nov 07, 2018 | 15.99 | 16.98 | 15.79 | 16.93 | 277,501 | +1.01(+6.34%) |
Nov 06, 2018 | 15.95 | 16.40 | 15.73 | 15.92 | 225,296 | -0.03(-0.19%) |
Nov 05, 2018 | 16.17 | 16.29 | 15.60 | 15.95 | 298,287 | -0.14(-0.87%) |
Nov 02, 2018 | 16.05 | 16.43 | 15.87 | 16.09 | 333,100 | +0.07(+0.44%) |