Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.63 | 17.85 | 17.61 | 17.70 | 54,994 | -0.17(-0.95%) |
Jan 30, 2019 | 17.62 | 18.01 | 17.25 | 17.87 | 81,807 | +0.24(+1.36%) |
Jan 29, 2019 | 17.88 | 18.35 | 17.40 | 17.63 | 150,362 | -0.25(-1.40%) |
Jan 28, 2019 | 16.43 | 18.66 | 16.07 | 17.88 | 297,481 | +1.46(+8.89%) |
Jan 25, 2019 | 15.00 | 16.70 | 15.00 | 16.42 | 306,800 | +2.28(+16.12%) |
Jan 24, 2019 | 14.20 | 14.57 | 14.10 | 14.14 | 71,637 | -0.13(-0.91%) |
Jan 23, 2019 | 14.37 | 14.65 | 14.22 | 14.27 | 29,211 | -0.11(-0.76%) |
Jan 22, 2019 | 14.64 | 14.87 | 14.32 | 14.38 | 35,154 | -0.37(-2.51%) |
Jan 18, 2019 | 14.74 | 15.16 | 14.50 | 14.75 | 85,500 | +0.05(+0.34%) |
Jan 17, 2019 | 14.04 | 15.14 | 14.04 | 14.70 | 154,135 | +0.58(+4.11%) |
Jan 16, 2019 | 14.10 | 14.35 | 14.03 | 14.12 | 53,171 | -0.06(-0.42%) |
Jan 15, 2019 | 13.92 | 14.51 | 13.92 | 14.18 | 95,317 | +0.26(+1.87%) |
Jan 14, 2019 | 14.23 | 14.25 | 13.87 | 13.92 | 34,483 | -0.40(-2.79%) |
Jan 11, 2019 | 14.49 | 14.50 | 14.19 | 14.32 | 40,400 | -0.16(-1.10%) |
Jan 10, 2019 | 14.55 | 14.77 | 14.43 | 14.48 | 29,127 | -0.18(-1.23%) |
Jan 09, 2019 | 14.92 | 15.15 | 14.49 | 14.66 | 43,333 | -0.20(-1.35%) |
Jan 08, 2019 | 14.69 | 15.12 | 14.63 | 14.86 | 33,779 | +0.29(+1.99%) |
Jan 07, 2019 | 14.54 | 15.13 | 14.41 | 14.57 | 50,580 | +0.02(+0.14%) |
Jan 04, 2019 | 14.30 | 15.06 | 14.30 | 14.55 | 46,500 | +0.27(+1.89%) |
Jan 03, 2019 | 14.50 | 15.41 | 14.18 | 14.28 | 35,333 | -0.22(-1.52%) |
Jan 02, 2019 | 14.30 | 15.04 | 14.21 | 14.50 | 123,153 | +0.16(+1.12%) |
Dec 31, 2018 | 14.69 | 14.71 | 14.28 | 14.34 | 38,200 | -0.25(-1.71%) |
Dec 28, 2018 | 15.37 | 15.44 | 14.48 | 14.59 | 31,500 | -0.25(-1.68%) |
Dec 27, 2018 | 14.41 | 14.84 | 14.25 | 14.84 | 32,139 | +0.26(+1.78%) |
Dec 26, 2018 | 14.28 | 14.58 | 14.03 | 14.58 | 36,846 | +0.48(+3.40%) |
Dec 24, 2018 | 13.97 | 14.74 | 13.32 | 14.10 | 81,800 | +0.22(+1.59%) |
Dec 21, 2018 | 14.41 | 14.52 | 13.68 | 13.88 | 389,500 | -0.65(-4.47%) |
Dec 20, 2018 | 15.14 | 15.22 | 14.38 | 14.53 | 66,171 | -0.60(-3.97%) |
Dec 19, 2018 | 15.28 | 15.44 | 15.05 | 15.13 | 67,483 | -0.16(-1.05%) |
Dec 18, 2018 | 15.10 | 15.34 | 14.80 | 15.29 | 34,876 | +0.27(+1.80%) |
Dec 17, 2018 | 15.48 | 15.73 | 14.96 | 15.02 | 58,662 | -0.51(-3.28%) |
Dec 14, 2018 | 15.25 | 15.85 | 15.25 | 15.53 | 44,300 | +0.16(+1.04%) |
Dec 13, 2018 | 15.19 | 15.53 | 15.01 | 15.37 | 41,028 | -0.02(-0.13%) |
Dec 12, 2018 | 15.62 | 15.72 | 15.33 | 15.39 | 33,755 | -0.08(-0.52%) |
Dec 11, 2018 | 15.67 | 15.79 | 15.15 | 15.47 | 16,051 | -0.04(-0.26%) |
Dec 10, 2018 | 15.60 | 16.10 | 15.40 | 15.51 | 28,341 | -0.08(-0.51%) |
Dec 07, 2018 | 15.67 | 16.21 | 15.54 | 15.59 | 46,100 | -0.16(-1.02%) |
Dec 06, 2018 | 15.82 | 15.93 | 15.36 | 15.75 | 57,832 | -0.12(-0.76%) |
Dec 04, 2018 | 16.48 | 16.61 | 15.80 | 15.87 | 52,000 | -0.62(-3.76%) |
Dec 03, 2018 | 16.51 | 16.73 | 16.28 | 16.49 | 22,478 | +0.00(+0.00%) |
Nov 30, 2018 | 16.67 | 16.74 | 16.34 | 16.49 | 55,500 | -0.21(-1.26%) |
Nov 29, 2018 | 17.07 | 17.48 | 16.67 | 16.70 | 27,570 | -0.32(-1.88%) |
Nov 28, 2018 | 16.62 | 17.52 | 16.62 | 17.02 | 76,938 | +0.45(+2.72%) |
Nov 27, 2018 | 16.09 | 16.71 | 16.05 | 16.57 | 85,755 | +0.40(+2.47%) |
Nov 26, 2018 | 16.06 | 16.25 | 15.96 | 16.17 | 23,442 | +0.20(+1.25%) |
Nov 23, 2018 | 16.05 | 16.16 | 15.70 | 15.97 | 14,200 | -0.14(-0.87%) |
Nov 21, 2018 | 16.11 | 16.11 | 16.11 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 15.84 | 16.16 | 15.70 | 16.08 | 49,421 | +0.12(+0.75%) |
Nov 19, 2018 | 16.06 | 16.16 | 15.92 | 15.96 | 44,187 | -0.15(-0.93%) |
Nov 16, 2018 | 16.14 | 16.54 | 15.88 | 16.11 | 65,100 | -0.14(-0.86%) |
Nov 15, 2018 | 16.08 | 16.35 | 16.00 | 16.25 | 29,484 | +0.15(+0.93%) |
Nov 14, 2018 | 16.44 | 16.49 | 16.08 | 16.10 | 48,523 | -0.26(-1.59%) |
Nov 13, 2018 | 16.41 | 16.55 | 16.25 | 16.36 | 28,788 | +0.00(+0.00%) |
Nov 12, 2018 | 16.69 | 16.69 | 16.28 | 16.36 | 27,189 | -0.32(-1.92%) |
Nov 09, 2018 | 16.35 | 16.71 | 16.21 | 16.68 | 52,800 | +0.30(+1.83%) |
Nov 08, 2018 | 16.38 | 16.80 | 16.23 | 16.38 | 24,465 | +0.17(+1.05%) |
Nov 07, 2018 | 16.18 | 16.54 | 16.15 | 16.21 | 42,653 | +0.10(+0.62%) |
Nov 06, 2018 | 16.00 | 16.23 | 15.93 | 16.11 | 15,334 | +0.11(+0.69%) |
Nov 05, 2018 | 16.28 | 16.28 | 15.95 | 16.00 | 36,353 | -0.31(-1.90%) |
Nov 02, 2018 | 16.48 | 16.48 | 16.13 | 16.31 | 30,800 | -0.12(-0.73%) |