Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.45 | 15.28 | 14.45 | 14.89 | 605,045 | +0.37(+2.55%) |
Jan 30, 2019 | 14.59 | 14.75 | 14.19 | 14.52 | 490,202 | +0.34(+2.40%) |
Jan 29, 2019 | 14.80 | 14.83 | 14.07 | 14.18 | 609,576 | -0.44(-3.01%) |
Jan 28, 2019 | 14.92 | 15.18 | 14.24 | 14.62 | 564,824 | -0.60(-3.94%) |
Jan 25, 2019 | 15.25 | 15.62 | 15.07 | 15.22 | 695,400 | +0.14(+0.93%) |
Jan 24, 2019 | 15.24 | 15.32 | 14.86 | 15.08 | 454,501 | -0.11(-0.72%) |
Jan 23, 2019 | 15.40 | 15.67 | 14.73 | 15.19 | 783,796 | +0.12(+0.80%) |
Jan 22, 2019 | 17.30 | 17.40 | 15.02 | 15.07 | 1,847,037 | -1.69(-10.08%) |
Jan 18, 2019 | 15.49 | 17.98 | 15.49 | 16.76 | 2,821,900 | +1.36(+8.83%) |
Jan 17, 2019 | 15.24 | 15.52 | 15.09 | 15.40 | 388,262 | -0.07(-0.45%) |
Jan 16, 2019 | 16.01 | 16.25 | 15.06 | 15.47 | 592,406 | -0.50(-3.13%) |
Jan 15, 2019 | 16.18 | 16.34 | 15.34 | 15.97 | 405,076 | -0.20(-1.24%) |
Jan 14, 2019 | 15.92 | 16.33 | 15.75 | 16.17 | 247,595 | -0.06(-0.37%) |
Jan 11, 2019 | 16.23 | 16.43 | 15.77 | 16.23 | 452,000 | -0.23(-1.40%) |
Jan 10, 2019 | 16.26 | 16.48 | 15.85 | 16.46 | 383,264 | +0.10(+0.61%) |
Jan 09, 2019 | 15.88 | 16.55 | 15.80 | 16.36 | 543,157 | +0.57(+3.61%) |
Jan 08, 2019 | 15.96 | 16.30 | 15.16 | 15.79 | 521,493 | -0.03(-0.19%) |
Jan 07, 2019 | 15.46 | 16.06 | 15.45 | 15.82 | 637,240 | +0.37(+2.39%) |
Jan 04, 2019 | 14.50 | 15.75 | 14.50 | 15.45 | 583,700 | +1.10(+7.67%) |
Jan 03, 2019 | 14.80 | 14.88 | 14.30 | 14.35 | 347,963 | -0.73(-4.84%) |
Jan 02, 2019 | 13.94 | 15.14 | 13.62 | 15.08 | 687,220 | +0.81(+5.68%) |
Dec 31, 2018 | 14.53 | 15.15 | 13.98 | 14.27 | 1,036,100 | +0.30(+2.15%) |
Dec 28, 2018 | 14.68 | 14.72 | 13.82 | 13.97 | 654,300 | -0.62(-4.25%) |
Dec 27, 2018 | 14.09 | 14.64 | 13.57 | 14.59 | 460,277 | +0.02(+0.14%) |
Dec 26, 2018 | 13.35 | 14.69 | 13.30 | 14.57 | 920,659 | +1.30(+9.80%) |
Dec 24, 2018 | 12.81 | 13.97 | 12.36 | 13.27 | 490,300 | -0.44(-3.21%) |
Dec 21, 2018 | 15.19 | 15.31 | 13.51 | 13.71 | 830,300 | -1.35(-8.96%) |
Dec 20, 2018 | 15.00 | 15.71 | 14.75 | 15.06 | 694,610 | +0.03(+0.20%) |
Dec 19, 2018 | 15.25 | 15.96 | 14.80 | 15.03 | 946,181 | +0.49(+3.37%) |
Dec 18, 2018 | 16.03 | 16.03 | 14.50 | 14.54 | 798,398 | -1.20(-7.62%) |
Dec 17, 2018 | 16.44 | 16.73 | 15.53 | 15.74 | 568,444 | -0.75(-4.55%) |
Dec 14, 2018 | 16.01 | 16.65 | 15.78 | 16.49 | 549,600 | +0.10(+0.61%) |
Dec 13, 2018 | 17.20 | 17.55 | 16.29 | 16.39 | 620,117 | -0.92(-5.31%) |
Dec 12, 2018 | 17.48 | 18.11 | 17.12 | 17.31 | 822,086 | -0.17(-0.97%) |
Dec 11, 2018 | 17.94 | 18.09 | 17.16 | 17.48 | 646,222 | -0.35(-1.96%) |
Dec 10, 2018 | 16.81 | 17.98 | 16.55 | 17.83 | 729,704 | +0.94(+5.57%) |
Dec 07, 2018 | 17.31 | 18.11 | 16.23 | 16.89 | 1,223,400 | -0.68(-3.87%) |
Dec 06, 2018 | 15.33 | 17.73 | 15.20 | 17.57 | 1,107,643 | +1.59(+9.95%) |
Dec 04, 2018 | 16.80 | 17.43 | 15.30 | 15.98 | 838,500 | -1.02(-6.00%) |
Dec 03, 2018 | 17.35 | 17.37 | 16.25 | 17.00 | 727,993 | +0.81(+5.00%) |
Nov 30, 2018 | 17.38 | 17.57 | 16.10 | 16.19 | 857,200 | -1.41(-8.01%) |
Nov 29, 2018 | 17.76 | 18.38 | 17.00 | 17.60 | 812,046 | -0.13(-0.73%) |
Nov 28, 2018 | 17.01 | 17.95 | 16.38 | 17.73 | 1,331,950 | +1.29(+7.85%) |
Nov 27, 2018 | 15.22 | 16.88 | 15.12 | 16.44 | 1,295,924 | +1.26(+8.30%) |
Nov 26, 2018 | 14.82 | 15.34 | 14.46 | 15.18 | 828,576 | +0.68(+4.69%) |
Nov 23, 2018 | 14.68 | 15.82 | 14.31 | 14.50 | 511,700 | -0.27(-1.83%) |
Nov 21, 2018 | 14.77 | 14.77 | 14.77 | 0 | +0.81(+5.80%) | |
Nov 20, 2018 | 13.58 | 14.49 | 13.32 | 13.96 | 837,326 | -0.73(-4.97%) |
Nov 19, 2018 | 15.01 | 15.20 | 14.32 | 14.69 | 544,375 | -0.48(-3.16%) |
Nov 16, 2018 | 14.66 | 16.12 | 14.56 | 15.17 | 826,800 | +0.08(+0.53%) |
Nov 15, 2018 | 13.61 | 15.38 | 13.61 | 15.09 | 1,363,809 | +1.43(+10.47%) |
Nov 14, 2018 | 14.66 | 15.42 | 13.40 | 13.66 | 1,797,668 | -1.35(-8.99%) |
Nov 13, 2018 | 15.30 | 16.18 | 14.85 | 15.01 | 1,258,873 | -0.27(-1.77%) |
Nov 12, 2018 | 16.66 | 16.80 | 15.05 | 15.28 | 1,522,468 | -1.56(-9.26%) |
Nov 09, 2018 | 17.39 | 17.65 | 16.60 | 16.84 | 1,008,300 | -0.89(-5.02%) |
Nov 08, 2018 | 18.26 | 18.59 | 17.34 | 17.73 | 2,116,542 | -1.16(-6.14%) |
Nov 07, 2018 | 19.00 | 19.40 | 17.23 | 18.89 | 3,800,209 | -2.82(-12.99%) |
Nov 06, 2018 | 20.74 | 21.89 | 19.56 | 21.71 | 3,070,252 | +0.94(+4.53%) |
Nov 05, 2018 | 21.09 | 21.20 | 19.80 | 20.77 | 1,230,630 | +0.32(+1.56%) |
Nov 02, 2018 | 19.71 | 20.69 | 19.41 | 20.45 | 1,406,000 | +1.23(+6.40%) |