Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.76 | 15.96 | 15.39 | 15.85 | 1,696,404 | -0.04(-0.23%) |
Jan 30, 2019 | 15.78 | 16.04 | 15.53 | 15.89 | 1,325,641 | +0.36(+2.34%) |
Jan 29, 2019 | 15.68 | 15.79 | 15.38 | 15.52 | 1,673,445 | +0.04(+0.24%) |
Jan 28, 2019 | 15.42 | 15.62 | 15.31 | 15.49 | 1,796,360 | -0.14(-0.87%) |
Jan 25, 2019 | 15.26 | 15.70 | 15.14 | 15.62 | 1,721,796 | +0.71(+4.75%) |
Jan 24, 2019 | 14.88 | 15.03 | 14.82 | 14.92 | 1,202,843 | -0.02(-0.12%) |
Jan 23, 2019 | 15.32 | 15.42 | 14.76 | 14.93 | 1,450,780 | -0.29(-1.91%) |
Jan 22, 2019 | 15.25 | 15.44 | 15.09 | 15.22 | 1,800,972 | -0.22(-1.41%) |
Jan 18, 2019 | 15.05 | 15.52 | 14.97 | 15.44 | 2,174,234 | +0.61(+4.10%) |
Jan 17, 2019 | 14.41 | 15.03 | 14.41 | 14.83 | 1,840,366 | +0.35(+2.45%) |
Jan 16, 2019 | 14.38 | 14.73 | 14.35 | 14.48 | 1,854,166 | +0.15(+1.01%) |
Jan 15, 2019 | 14.51 | 14.70 | 14.27 | 14.33 | 1,820,215 | -0.06(-0.44%) |
Jan 14, 2019 | 14.64 | 14.68 | 14.27 | 14.40 | 2,748,614 | +0.15(+1.02%) |
Jan 11, 2019 | 14.41 | 14.41 | 14.14 | 14.25 | 2,211,273 | -0.23(-1.62%) |
Jan 10, 2019 | 14.42 | 14.57 | 14.14 | 14.49 | 2,367,292 | -0.07(-0.50%) |
Jan 09, 2019 | 14.43 | 14.57 | 13.99 | 14.56 | 3,168,314 | +0.25(+1.76%) |
Jan 08, 2019 | 14.60 | 14.77 | 13.91 | 14.31 | 3,623,046 | -0.21(-1.43%) |
Jan 07, 2019 | 15.34 | 15.53 | 14.42 | 14.51 | 3,292,752 | -0.85(-5.52%) |
Jan 04, 2019 | 14.80 | 15.56 | 14.69 | 15.36 | 1,916,548 | +0.97(+6.77%) |
Jan 03, 2019 | 14.75 | 14.84 | 14.26 | 14.39 | 1,189,948 | -0.41(-2.80%) |
Jan 02, 2019 | 14.02 | 14.81 | 13.90 | 14.80 | 1,253,362 | +0.36(+2.50%) |
Dec 31, 2018 | 14.34 | 14.49 | 14.08 | 14.44 | 1,191,991 | +0.10(+0.69%) |
Dec 28, 2018 | 14.55 | 14.65 | 14.22 | 14.34 | 865,430 | -0.14(-1.00%) |
Dec 27, 2018 | 14.14 | 14.50 | 13.87 | 14.49 | 1,159,557 | -0.02(-0.12%) |
Dec 26, 2018 | 13.89 | 14.51 | 13.73 | 14.51 | 1,662,943 | +0.76(+5.51%) |
Dec 24, 2018 | 14.19 | 14.30 | 13.73 | 13.75 | 524,893 | -0.48(-3.36%) |
Dec 21, 2018 | 14.83 | 14.97 | 14.13 | 14.23 | 2,202,399 | -0.57(-3.84%) |
Dec 20, 2018 | 15.09 | 15.40 | 14.53 | 14.79 | 1,133,417 | -0.24(-1.62%) |
Dec 19, 2018 | 15.53 | 15.93 | 14.97 | 15.04 | 822,186 | -0.46(-2.97%) |
Dec 18, 2018 | 15.44 | 15.68 | 15.31 | 15.50 | 1,299,768 | +0.20(+1.30%) |
Dec 17, 2018 | 15.59 | 16.03 | 15.25 | 15.30 | 1,296,864 | -0.29(-1.85%) |
Dec 14, 2018 | 15.66 | 16.15 | 15.50 | 15.59 | 667,319 | -0.32(-2.04%) |
Dec 13, 2018 | 16.15 | 16.19 | 15.89 | 15.91 | 847,207 | -0.26(-1.62%) |
Dec 12, 2018 | 16.17 | 16.43 | 16.08 | 16.17 | 840,898 | +0.31(+1.93%) |
Dec 11, 2018 | 16.31 | 16.34 | 15.66 | 15.87 | 915,177 | -0.06(-0.40%) |
Dec 10, 2018 | 16.39 | 16.55 | 15.79 | 15.93 | 957,124 | -0.45(-2.75%) |
Dec 07, 2018 | 16.79 | 17.16 | 16.25 | 16.38 | 1,270,858 | -0.25(-1.52%) |
Dec 06, 2018 | 16.56 | 16.83 | 16.34 | 16.63 | 1,027,829 | -0.51(-3.00%) |
Dec 04, 2018 | 17.73 | 18.00 | 17.08 | 17.15 | 1,039,803 | -0.59(-3.30%) |
Dec 03, 2018 | 17.73 | 18.11 | 17.47 | 17.73 | 1,045,950 | +0.36(+2.08%) |
Nov 30, 2018 | 17.53 | 17.80 | 17.25 | 17.37 | 1,328,428 | -0.31(-1.73%) |
Nov 29, 2018 | 17.42 | 17.76 | 17.33 | 17.68 | 775,538 | +0.10(+0.56%) |
Nov 28, 2018 | 17.15 | 17.63 | 16.59 | 17.58 | 1,339,945 | +0.53(+3.12%) |
Nov 27, 2018 | 16.87 | 17.10 | 16.37 | 17.05 | 1,598,560 | -0.04(-0.21%) |
Nov 26, 2018 | 17.26 | 17.49 | 16.95 | 17.08 | 880,541 | -0.11(-0.63%) |
Nov 23, 2018 | 17.06 | 17.44 | 16.80 | 17.19 | 291,619 | -0.24(-1.40%) |
Nov 21, 2018 | 17.44 | 17.44 | 17.44 | 0 | +0.21(+1.20%) | |
Nov 20, 2018 | 17.49 | 17.55 | 17.05 | 17.23 | 657,283 | -0.55(-3.09%) |
Nov 19, 2018 | 18.01 | 18.11 | 17.54 | 17.78 | 994,341 | -0.23(-1.30%) |
Nov 16, 2018 | 17.53 | 18.11 | 17.42 | 18.01 | 1,026,603 | +0.43(+2.46%) |
Nov 15, 2018 | 17.13 | 17.62 | 17.04 | 17.58 | 469,354 | +0.29(+1.67%) |
Nov 14, 2018 | 17.85 | 17.98 | 17.08 | 17.29 | 1,050,001 | -0.43(-2.44%) |
Nov 13, 2018 | 17.56 | 18.10 | 17.53 | 17.72 | 861,159 | +0.23(+1.29%) |
Nov 12, 2018 | 17.62 | 17.79 | 17.32 | 17.50 | 835,767 | -0.10(-0.56%) |
Nov 09, 2018 | 17.94 | 18.13 | 17.53 | 17.60 | 1,029,376 | -0.57(-3.13%) |
Nov 08, 2018 | 18.32 | 18.43 | 18.03 | 18.17 | 925,693 | -0.16(-0.88%) |
Nov 07, 2018 | 18.70 | 18.82 | 18.20 | 18.33 | 1,552,447 | -0.09(-0.49%) |
Nov 06, 2018 | 18.35 | 18.53 | 18.17 | 18.42 | 1,271,482 | +0.04(+0.20%) |
Nov 05, 2018 | 18.48 | 18.87 | 18.33 | 18.38 | 2,990,370 | +0.03(+0.15%) |
Nov 02, 2018 | 17.84 | 18.44 | 17.58 | 18.36 | 2,211,010 | +0.71(+4.01%) |