Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.28 | 17.77 | 17.28 | 17.67 | 126,693 | +0.81(+4.80%) |
Jan 30, 2019 | 16.58 | 16.95 | 16.38 | 16.86 | 163,286 | +0.13(+0.78%) |
Jan 29, 2019 | 16.55 | 16.80 | 16.43 | 16.73 | 77,247 | +0.47(+2.89%) |
Jan 28, 2019 | 16.19 | 16.37 | 15.70 | 16.26 | 172,077 | -0.05(-0.31%) |
Jan 25, 2019 | 16.03 | 16.32 | 15.90 | 16.31 | 151,100 | +0.78(+5.02%) |
Jan 24, 2019 | 15.73 | 15.82 | 15.42 | 15.53 | 80,318 | -0.16(-1.02%) |
Jan 23, 2019 | 15.98 | 16.11 | 15.34 | 15.69 | 144,874 | -0.19(-1.20%) |
Jan 22, 2019 | 16.69 | 16.69 | 15.79 | 15.88 | 222,399 | -0.86(-5.14%) |
Jan 18, 2019 | 16.85 | 16.95 | 16.51 | 16.74 | 97,500 | -0.03(-0.18%) |
Jan 17, 2019 | 17.13 | 17.15 | 16.56 | 16.77 | 195,175 | -0.50(-2.90%) |
Jan 16, 2019 | 17.16 | 17.45 | 16.97 | 17.27 | 220,694 | +0.56(+3.35%) |
Jan 15, 2019 | 16.92 | 16.96 | 16.46 | 16.71 | 110,834 | +0.21(+1.27%) |
Jan 14, 2019 | 17.69 | 17.69 | 16.44 | 16.50 | 233,588 | -1.82(-9.93%) |
Jan 11, 2019 | 18.52 | 18.79 | 18.17 | 18.32 | 121,300 | -0.44(-2.35%) |
Jan 10, 2019 | 18.45 | 18.78 | 18.39 | 18.76 | 119,317 | +0.18(+0.97%) |
Jan 09, 2019 | 18.72 | 18.89 | 18.50 | 18.58 | 89,742 | -0.27(-1.43%) |
Jan 08, 2019 | 19.10 | 19.18 | 18.52 | 18.85 | 112,358 | +0.20(+1.07%) |
Jan 07, 2019 | 18.14 | 18.80 | 17.84 | 18.65 | 154,462 | +0.72(+4.02%) |
Jan 04, 2019 | 17.08 | 18.21 | 17.04 | 17.93 | 166,000 | +1.28(+7.69%) |
Jan 03, 2019 | 17.18 | 17.18 | 16.58 | 16.65 | 105,845 | -0.52(-3.03%) |
Jan 02, 2019 | 16.82 | 17.18 | 16.51 | 17.17 | 122,050 | +0.52(+3.12%) |
Dec 31, 2018 | 16.52 | 17.28 | 16.36 | 16.65 | 146,900 | +0.33(+2.02%) |
Dec 28, 2018 | 16.42 | 16.59 | 16.06 | 16.32 | 149,400 | +0.19(+1.18%) |
Dec 27, 2018 | 16.13 | 16.55 | 15.79 | 16.13 | 146,460 | -0.02(-0.12%) |
Dec 26, 2018 | 15.65 | 16.22 | 15.44 | 16.15 | 141,049 | +0.48(+3.06%) |
Dec 24, 2018 | 15.45 | 15.90 | 15.44 | 15.67 | 136,100 | +0.09(+0.58%) |
Dec 21, 2018 | 16.62 | 16.68 | 15.55 | 15.58 | 257,500 | -0.78(-4.77%) |
Dec 20, 2018 | 16.86 | 17.28 | 16.27 | 16.36 | 248,237 | -0.98(-5.65%) |
Dec 19, 2018 | 18.42 | 18.43 | 17.07 | 17.34 | 174,189 | -0.41(-2.31%) |
Dec 18, 2018 | 18.41 | 18.44 | 17.57 | 17.75 | 179,652 | +0.04(+0.23%) |
Dec 17, 2018 | 18.53 | 18.60 | 17.63 | 17.71 | 136,947 | -0.94(-5.04%) |
Dec 14, 2018 | 18.74 | 19.06 | 18.60 | 18.65 | 71,400 | -0.28(-1.48%) |
Dec 13, 2018 | 20.12 | 20.18 | 18.71 | 18.93 | 132,114 | -1.20(-5.96%) |
Dec 12, 2018 | 20.58 | 20.68 | 20.06 | 20.13 | 74,477 | +0.06(+0.30%) |
Dec 11, 2018 | 20.00 | 20.16 | 19.50 | 20.07 | 104,114 | +0.70(+3.61%) |
Dec 10, 2018 | 20.18 | 20.25 | 19.26 | 19.37 | 111,856 | -0.88(-4.35%) |
Dec 07, 2018 | 20.76 | 20.91 | 20.21 | 20.25 | 76,500 | -0.38(-1.84%) |
Dec 06, 2018 | 20.74 | 21.14 | 20.21 | 20.63 | 167,102 | -0.93(-4.31%) |
Dec 04, 2018 | 22.03 | 22.47 | 21.46 | 21.56 | 208,300 | -1.06(-4.69%) |
Dec 03, 2018 | 22.30 | 22.66 | 22.28 | 22.62 | 107,887 | +0.60(+2.72%) |
Nov 30, 2018 | 22.05 | 22.12 | 21.55 | 22.02 | 138,100 | -0.25(-1.12%) |
Nov 29, 2018 | 21.84 | 22.55 | 21.84 | 22.27 | 93,436 | +0.42(+1.92%) |
Nov 28, 2018 | 21.53 | 21.90 | 21.19 | 21.85 | 138,689 | +0.90(+4.30%) |
Nov 27, 2018 | 21.15 | 21.26 | 20.76 | 20.95 | 69,945 | -0.40(-1.87%) |
Nov 26, 2018 | 21.29 | 21.46 | 20.99 | 21.35 | 158,079 | +0.27(+1.28%) |
Nov 23, 2018 | 20.51 | 21.23 | 20.51 | 21.08 | 78,500 | +0.38(+1.84%) |
Nov 21, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.49(+2.42%) | |
Nov 20, 2018 | 20.95 | 21.10 | 20.15 | 20.21 | 146,460 | -1.51(-6.95%) |
Nov 19, 2018 | 21.89 | 21.90 | 21.37 | 21.72 | 291,015 | -0.28(-1.27%) |
Nov 16, 2018 | 22.06 | 22.39 | 21.29 | 22.00 | 429,200 | -0.51(-2.27%) |
Nov 15, 2018 | 23.82 | 23.99 | 22.36 | 22.51 | 414,510 | -1.89(-7.75%) |
Nov 14, 2018 | 25.64 | 25.86 | 24.37 | 24.40 | 229,035 | -1.34(-5.21%) |
Nov 13, 2018 | 25.54 | 26.17 | 25.40 | 25.74 | 93,219 | -0.06(-0.23%) |
Nov 12, 2018 | 25.88 | 26.27 | 25.64 | 25.80 | 113,216 | -0.71(-2.68%) |
Nov 09, 2018 | 26.62 | 27.00 | 26.49 | 26.51 | 136,600 | -0.50(-1.85%) |
Nov 08, 2018 | 26.69 | 27.15 | 26.57 | 27.01 | 80,418 | +0.16(+0.60%) |
Nov 07, 2018 | 26.92 | 27.00 | 26.50 | 26.85 | 67,345 | +0.13(+0.49%) |
Nov 06, 2018 | 26.60 | 27.02 | 26.49 | 26.72 | 60,165 | -0.12(-0.45%) |
Nov 05, 2018 | 26.63 | 27.04 | 26.25 | 26.84 | 85,590 | +0.02(+0.07%) |
Nov 02, 2018 | 26.86 | 27.15 | 26.29 | 26.82 | 103,400 | +0.19(+0.71%) |