Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.26 | 15.97 | 15.26 | 15.59 | 612,955 | +0.33(+2.16%) |
Jan 30, 2019 | 14.66 | 15.28 | 14.50 | 15.26 | 593,875 | +0.92(+6.42%) |
Jan 29, 2019 | 14.96 | 15.02 | 14.32 | 14.34 | 472,902 | -0.62(-4.14%) |
Jan 28, 2019 | 14.71 | 15.05 | 14.51 | 14.96 | 538,408 | +0.12(+0.81%) |
Jan 25, 2019 | 14.55 | 14.93 | 14.30 | 14.84 | 539,700 | +0.79(+5.62%) |
Jan 24, 2019 | 14.00 | 14.19 | 13.77 | 14.05 | 367,526 | +0.02(+0.14%) |
Jan 23, 2019 | 14.35 | 14.48 | 13.88 | 14.03 | 498,314 | -0.25(-1.75%) |
Jan 22, 2019 | 14.69 | 14.73 | 13.96 | 14.28 | 810,428 | -0.46(-3.12%) |
Jan 18, 2019 | 14.57 | 14.84 | 14.50 | 14.74 | 609,700 | +0.24(+1.66%) |
Jan 17, 2019 | 14.42 | 14.90 | 14.33 | 14.50 | 525,561 | -0.02(-0.14%) |
Jan 16, 2019 | 14.88 | 15.04 | 14.50 | 14.52 | 760,739 | -0.40(-2.68%) |
Jan 15, 2019 | 14.52 | 15.39 | 13.97 | 14.92 | 1,110,142 | -0.37(-2.42%) |
Jan 14, 2019 | 15.67 | 15.67 | 15.25 | 15.29 | 400,609 | -0.53(-3.35%) |
Jan 11, 2019 | 15.99 | 16.01 | 15.53 | 15.82 | 459,700 | -0.24(-1.49%) |
Jan 10, 2019 | 15.44 | 16.26 | 15.43 | 16.06 | 836,926 | +0.65(+4.22%) |
Jan 09, 2019 | 15.51 | 15.57 | 15.11 | 15.41 | 502,427 | -0.02(-0.13%) |
Jan 08, 2019 | 15.55 | 15.62 | 15.20 | 15.43 | 647,657 | -0.03(-0.19%) |
Jan 07, 2019 | 14.86 | 15.54 | 14.82 | 15.46 | 694,035 | +0.66(+4.46%) |
Jan 04, 2019 | 14.62 | 14.96 | 14.44 | 14.80 | 539,400 | +0.46(+3.21%) |
Jan 03, 2019 | 14.68 | 14.80 | 14.26 | 14.34 | 642,718 | -0.66(-4.40%) |
Jan 02, 2019 | 14.51 | 15.16 | 14.21 | 15.00 | 1,062,653 | +0.15(+1.01%) |
Dec 31, 2018 | 14.72 | 14.89 | 14.18 | 14.85 | 1,765,900 | +0.24(+1.64%) |
Dec 28, 2018 | 15.00 | 15.00 | 14.54 | 14.61 | 524,700 | -0.27(-1.81%) |
Dec 27, 2018 | 14.06 | 14.88 | 13.88 | 14.88 | 1,055,058 | +0.77(+5.46%) |
Dec 26, 2018 | 13.62 | 14.12 | 13.48 | 14.11 | 483,563 | +0.67(+4.99%) |
Dec 24, 2018 | 13.27 | 13.74 | 13.25 | 13.44 | 234,900 | +0.12(+0.90%) |
Dec 21, 2018 | 14.12 | 14.21 | 12.90 | 13.32 | 1,742,900 | -1.03(-7.18%) |
Dec 20, 2018 | 14.35 | 14.78 | 13.95 | 14.35 | 1,045,178 | -0.14(-0.97%) |
Dec 19, 2018 | 14.69 | 15.06 | 14.26 | 14.49 | 546,342 | -0.20(-1.36%) |
Dec 18, 2018 | 14.66 | 14.97 | 14.43 | 14.69 | 751,746 | +0.17(+1.17%) |
Dec 17, 2018 | 15.04 | 15.20 | 14.42 | 14.52 | 675,367 | -0.75(-4.91%) |
Dec 14, 2018 | 15.38 | 15.91 | 15.21 | 15.27 | 383,600 | -0.37(-2.37%) |
Dec 13, 2018 | 15.66 | 15.98 | 15.35 | 15.64 | 562,439 | -0.07(-0.45%) |
Dec 12, 2018 | 15.66 | 16.12 | 15.66 | 15.71 | 486,457 | +0.26(+1.68%) |
Dec 11, 2018 | 16.18 | 16.18 | 15.17 | 15.45 | 533,150 | -0.47(-2.95%) |
Dec 10, 2018 | 15.41 | 16.25 | 15.41 | 15.92 | 768,579 | +0.37(+2.38%) |
Dec 07, 2018 | 15.87 | 16.00 | 15.36 | 15.55 | 869,200 | +0.03(+0.19%) |
Dec 06, 2018 | 15.00 | 15.82 | 14.73 | 15.52 | 1,038,052 | +0.44(+2.92%) |
Dec 04, 2018 | 15.05 | 15.37 | 14.85 | 15.08 | 1,211,700 | -0.06(-0.40%) |
Dec 03, 2018 | 15.02 | 15.23 | 14.26 | 15.14 | 1,712,867 | +0.62(+4.27%) |
Nov 30, 2018 | 15.99 | 16.00 | 14.24 | 14.52 | 6,269,800 | -3.69(-20.26%) |
Nov 29, 2018 | 17.98 | 18.80 | 17.67 | 18.21 | 1,411,470 | +0.38(+2.13%) |
Nov 28, 2018 | 17.25 | 17.88 | 17.07 | 17.83 | 675,740 | +0.76(+4.45%) |
Nov 27, 2018 | 17.68 | 17.80 | 16.98 | 17.07 | 896,978 | -0.76(-4.26%) |
Nov 26, 2018 | 17.25 | 17.97 | 17.09 | 17.83 | 788,636 | +0.91(+5.38%) |
Nov 23, 2018 | 16.47 | 17.01 | 16.47 | 16.92 | 272,200 | +0.17(+1.01%) |
Nov 21, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.15(+0.90%) | |
Nov 20, 2018 | 15.53 | 16.70 | 15.28 | 16.60 | 1,497,822 | +0.51(+3.17%) |
Nov 19, 2018 | 17.53 | 17.70 | 16.03 | 16.09 | 969,321 | -1.63(-9.20%) |
Nov 16, 2018 | 17.46 | 17.83 | 17.14 | 17.72 | 777,000 | +0.24(+1.37%) |
Nov 15, 2018 | 17.02 | 17.55 | 17.02 | 17.48 | 577,775 | +0.40(+2.34%) |
Nov 14, 2018 | 18.12 | 18.19 | 16.79 | 17.08 | 1,209,470 | -0.79(-4.42%) |
Nov 13, 2018 | 18.01 | 18.27 | 17.70 | 17.87 | 519,710 | -0.02(-0.11%) |
Nov 12, 2018 | 18.86 | 18.88 | 17.68 | 17.89 | 729,999 | -0.98(-5.19%) |
Nov 09, 2018 | 19.17 | 19.29 | 18.12 | 18.87 | 620,900 | -0.55(-2.83%) |
Nov 08, 2018 | 20.00 | 20.46 | 19.40 | 19.42 | 777,742 | -0.58(-2.90%) |
Nov 07, 2018 | 18.92 | 20.07 | 18.89 | 20.00 | 715,184 | +1.33(+7.12%) |
Nov 06, 2018 | 18.87 | 19.41 | 18.56 | 18.67 | 471,540 | -0.26(-1.37%) |
Nov 05, 2018 | 19.43 | 19.65 | 18.48 | 18.93 | 404,492 | -0.50(-2.57%) |
Nov 02, 2018 | 19.28 | 19.73 | 19.27 | 19.43 | 480,900 | +0.26(+1.36%) |