Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.61 | 16.76 | 15.60 | 16.07 | 895,621 | -0.53(-3.22%) |
Jan 30, 2019 | 17.20 | 17.58 | 16.03 | 16.60 | 940,306 | -0.59(-3.42%) |
Jan 29, 2019 | 18.20 | 18.20 | 17.02 | 17.19 | 820,409 | -1.21(-6.59%) |
Jan 28, 2019 | 17.90 | 18.60 | 16.60 | 18.40 | 1,015,914 | -0.60(-3.16%) |
Jan 25, 2019 | 19.00 | 19.20 | 18.40 | 19.00 | 710,900 | +0.08(+0.42%) |
Jan 24, 2019 | 19.02 | 19.20 | 18.62 | 18.92 | 427,354 | -0.08(-0.42%) |
Jan 23, 2019 | 19.00 | 19.40 | 18.80 | 19.00 | 501,223 | +0.30(+1.62%) |
Jan 22, 2019 | 19.80 | 20.00 | 18.26 | 18.70 | 778,619 | -0.68(-3.52%) |
Jan 18, 2019 | 18.16 | 19.86 | 17.90 | 19.38 | 829,355 | +1.38(+7.67%) |
Jan 17, 2019 | 17.80 | 18.00 | 17.40 | 18.00 | 517,459 | +0.20(+1.12%) |
Jan 16, 2019 | 18.00 | 18.00 | 17.20 | 17.80 | 591,877 | +0.05(+0.29%) |
Jan 15, 2019 | 16.40 | 17.80 | 16.22 | 17.75 | 752,519 | +1.52(+9.34%) |
Jan 14, 2019 | 16.20 | 16.35 | 16.02 | 16.23 | 316,023 | +0.03(+0.20%) |
Jan 11, 2019 | 15.80 | 16.60 | 15.60 | 16.20 | 640,220 | +0.27(+1.72%) |
Jan 10, 2019 | 16.04 | 16.20 | 15.20 | 15.93 | 739,853 | -0.33(-2.04%) |
Jan 09, 2019 | 16.50 | 16.68 | 16.00 | 16.26 | 377,795 | +0.06(+0.36%) |
Jan 08, 2019 | 17.00 | 17.20 | 16.00 | 16.20 | 788,179 | -0.50(-3.01%) |
Jan 07, 2019 | 15.51 | 16.80 | 15.20 | 16.70 | 822,039 | +1.20(+7.75%) |
Jan 04, 2019 | 15.20 | 16.32 | 15.10 | 15.50 | 809,265 | +0.54(+3.58%) |
Jan 03, 2019 | 15.42 | 15.91 | 14.52 | 14.96 | 729,172 | -0.44(-2.83%) |
Jan 02, 2019 | 14.00 | 15.60 | 14.00 | 15.40 | 831,901 | +1.20(+8.45%) |
Dec 31, 2018 | 14.60 | 14.80 | 13.60 | 14.20 | 1,038,940 | +0.40(+2.90%) |
Dec 28, 2018 | 12.60 | 14.20 | 12.60 | 13.80 | 1,459,290 | +1.00(+7.81%) |
Dec 27, 2018 | 13.40 | 13.60 | 12.00 | 12.80 | 1,623,213 | -0.40(-3.06%) |
Dec 26, 2018 | 13.82 | 13.90 | 12.88 | 13.20 | 1,714,523 | -0.40(-2.91%) |
Dec 24, 2018 | 14.20 | 14.20 | 13.20 | 13.60 | 822,205 | -0.60(-4.23%) |
Dec 21, 2018 | 15.80 | 15.80 | 14.00 | 14.20 | 1,605,310 | -1.60(-10.13%) |
Dec 20, 2018 | 17.60 | 18.40 | 14.80 | 15.80 | 1,552,998 | -0.42(-2.59%) |
Dec 19, 2018 | 17.00 | 17.30 | 16.20 | 16.22 | 752,645 | -0.78(-4.59%) |
Dec 18, 2018 | 16.80 | 17.40 | 16.20 | 17.00 | 535,475 | +0.58(+3.56%) |
Dec 17, 2018 | 17.89 | 18.00 | 16.00 | 16.42 | 1,008,723 | -1.46(-8.19%) |
Dec 14, 2018 | 18.10 | 19.00 | 17.80 | 17.88 | 795,510 | -0.27(-1.49%) |
Dec 13, 2018 | 19.60 | 19.70 | 17.60 | 18.15 | 972,543 | -1.45(-7.40%) |
Dec 12, 2018 | 19.60 | 20.00 | 19.40 | 19.60 | 418,335 | +0.20(+1.03%) |
Dec 11, 2018 | 20.00 | 20.20 | 19.00 | 19.40 | 340,233 | -0.20(-1.02%) |
Dec 10, 2018 | 20.20 | 20.40 | 19.40 | 19.60 | 640,001 | -0.60(-2.97%) |
Dec 07, 2018 | 20.60 | 21.00 | 20.20 | 20.20 | 335,625 | -0.40(-1.94%) |
Dec 06, 2018 | 20.80 | 21.00 | 20.00 | 20.60 | 760,713 | -0.20(-0.96%) |
Dec 04, 2018 | 22.40 | 22.60 | 20.80 | 20.80 | 637,890 | -1.40(-6.31%) |
Dec 03, 2018 | 22.60 | 23.00 | 22.20 | 22.20 | 677,939 | +0.00(+0.00%) |
Nov 30, 2018 | 22.60 | 22.60 | 22.00 | 22.20 | 282,075 | -0.40(-1.77%) |
Nov 29, 2018 | 22.40 | 22.80 | 22.20 | 22.60 | 206,607 | +0.00(+0.00%) |
Nov 28, 2018 | 22.00 | 23.00 | 21.80 | 22.60 | 521,824 | +0.60(+2.73%) |
Nov 27, 2018 | 22.00 | 22.20 | 21.80 | 22.00 | 304,038 | +0.00(+0.00%) |
Nov 26, 2018 | 22.00 | 22.40 | 21.40 | 22.00 | 509,247 | +0.00(+0.00%) |
Nov 23, 2018 | 22.60 | 22.60 | 21.80 | 22.00 | 135,335 | +0.00(+0.00%) |
Nov 21, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.60(+2.80%) | |
Nov 20, 2018 | 23.20 | 23.20 | 21.40 | 21.40 | 664,003 | -2.20(-9.32%) |
Nov 19, 2018 | 24.00 | 24.20 | 22.20 | 23.60 | 594,982 | -0.60(-2.48%) |
Nov 16, 2018 | 24.00 | 24.90 | 23.80 | 24.20 | 697,090 | +0.20(+0.83%) |
Nov 15, 2018 | 26.40 | 26.40 | 23.80 | 24.00 | 936,689 | -2.40(-9.09%) |
Nov 14, 2018 | 26.60 | 27.20 | 26.00 | 26.40 | 621,046 | +0.20(+0.76%) |
Nov 13, 2018 | 26.00 | 26.60 | 25.60 | 26.20 | 512,911 | +0.20(+0.77%) |
Nov 12, 2018 | 26.00 | 26.20 | 25.40 | 26.00 | 458,689 | +0.20(+0.78%) |
Nov 09, 2018 | 25.60 | 26.80 | 25.60 | 25.80 | 642,900 | -0.60(-2.27%) |
Nov 08, 2018 | 25.20 | 26.40 | 25.00 | 26.40 | 490,950 | +1.20(+4.76%) |
Nov 07, 2018 | 25.00 | 25.40 | 24.00 | 25.20 | 445,316 | +0.40(+1.61%) |
Nov 06, 2018 | 24.80 | 25.00 | 24.40 | 24.80 | 332,070 | +0.20(+0.81%) |
Nov 05, 2018 | 24.00 | 24.60 | 23.80 | 24.60 | 486,280 | +0.80(+3.36%) |
Nov 02, 2018 | 23.20 | 24.20 | 23.20 | 23.80 | 391,275 | +0.60(+2.59%) |