Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.83 | 15.58 | 14.75 | 15.29 | 90,218 | +0.46(+3.10%) |
Jan 30, 2019 | 14.32 | 14.86 | 14.32 | 14.83 | 46,792 | +0.42(+2.91%) |
Jan 29, 2019 | 14.36 | 14.54 | 14.26 | 14.41 | 38,804 | +0.05(+0.35%) |
Jan 28, 2019 | 14.62 | 14.82 | 14.26 | 14.36 | 48,795 | -0.44(-2.97%) |
Jan 25, 2019 | 14.47 | 14.99 | 14.41 | 14.80 | 61,700 | +0.39(+2.71%) |
Jan 24, 2019 | 14.67 | 14.77 | 14.33 | 14.41 | 25,771 | -0.31(-2.11%) |
Jan 23, 2019 | 14.69 | 15.01 | 14.64 | 14.72 | 60,329 | +0.04(+0.27%) |
Jan 22, 2019 | 15.46 | 15.55 | 14.53 | 14.68 | 73,480 | -0.90(-5.78%) |
Jan 18, 2019 | 15.56 | 15.66 | 15.25 | 15.58 | 139,800 | +0.02(+0.13%) |
Jan 17, 2019 | 14.98 | 15.90 | 14.98 | 15.56 | 98,801 | +0.57(+3.80%) |
Jan 16, 2019 | 15.26 | 15.44 | 14.51 | 14.99 | 95,106 | -0.39(-2.54%) |
Jan 15, 2019 | 14.54 | 15.61 | 14.54 | 15.38 | 107,822 | +0.84(+5.78%) |
Jan 14, 2019 | 15.20 | 15.21 | 14.47 | 14.54 | 110,573 | -0.68(-4.47%) |
Jan 11, 2019 | 15.43 | 15.43 | 14.85 | 15.22 | 93,600 | -0.32(-2.06%) |
Jan 10, 2019 | 16.25 | 16.39 | 15.43 | 15.54 | 121,165 | -0.94(-5.70%) |
Jan 09, 2019 | 16.11 | 16.85 | 15.78 | 16.48 | 77,547 | +0.30(+1.85%) |
Jan 08, 2019 | 17.10 | 17.10 | 16.14 | 16.18 | 92,870 | -0.70(-4.15%) |
Jan 07, 2019 | 17.29 | 17.39 | 16.64 | 16.88 | 151,835 | -0.27(-1.57%) |
Jan 04, 2019 | 17.29 | 17.61 | 16.94 | 17.15 | 70,300 | +0.08(+0.47%) |
Jan 03, 2019 | 17.45 | 17.61 | 16.95 | 17.07 | 94,192 | -0.48(-2.74%) |
Jan 02, 2019 | 18.02 | 18.07 | 17.25 | 17.55 | 96,351 | -0.69(-3.78%) |
Dec 31, 2018 | 18.19 | 18.32 | 17.27 | 18.24 | 235,100 | +0.32(+1.79%) |
Dec 28, 2018 | 16.00 | 18.27 | 16.00 | 17.92 | 187,400 | +2.05(+12.92%) |
Dec 27, 2018 | 15.19 | 15.87 | 15.06 | 15.87 | 107,425 | +0.34(+2.19%) |
Dec 26, 2018 | 15.58 | 15.61 | 14.91 | 15.53 | 128,791 | +0.17(+1.11%) |
Dec 24, 2018 | 14.18 | 16.24 | 14.18 | 15.36 | 50,900 | +1.11(+7.79%) |
Dec 21, 2018 | 15.75 | 15.90 | 13.63 | 14.25 | 501,200 | -1.43(-9.12%) |
Dec 20, 2018 | 15.34 | 16.13 | 15.10 | 15.68 | 145,416 | +0.27(+1.75%) |
Dec 19, 2018 | 15.83 | 16.20 | 15.28 | 15.41 | 67,558 | -0.54(-3.39%) |
Dec 18, 2018 | 16.03 | 16.05 | 15.58 | 15.95 | 119,426 | -0.07(-0.44%) |
Dec 17, 2018 | 16.56 | 16.77 | 16.00 | 16.02 | 106,212 | -0.55(-3.32%) |
Dec 14, 2018 | 16.75 | 16.84 | 16.40 | 16.57 | 78,100 | -0.22(-1.31%) |
Dec 13, 2018 | 17.34 | 17.49 | 16.57 | 16.79 | 84,569 | -0.25(-1.47%) |
Dec 12, 2018 | 17.34 | 17.74 | 16.37 | 17.04 | 108,264 | -0.12(-0.70%) |
Dec 11, 2018 | 17.41 | 17.41 | 16.75 | 17.16 | 62,730 | -0.05(-0.29%) |
Dec 10, 2018 | 17.28 | 17.64 | 16.76 | 17.21 | 91,045 | +0.02(+0.12%) |
Dec 07, 2018 | 17.81 | 18.06 | 16.79 | 17.19 | 149,800 | -0.61(-3.43%) |
Dec 06, 2018 | 18.00 | 18.48 | 17.43 | 17.80 | 101,517 | -0.61(-3.31%) |
Dec 04, 2018 | 19.42 | 20.36 | 18.27 | 18.41 | 80,100 | -1.22(-6.21%) |
Dec 03, 2018 | 19.77 | 20.75 | 19.04 | 19.63 | 221,790 | -0.03(-0.15%) |
Nov 30, 2018 | 17.79 | 19.70 | 17.74 | 19.66 | 139,800 | +1.88(+10.57%) |
Nov 29, 2018 | 17.45 | 17.95 | 17.26 | 17.78 | 37,616 | +0.20(+1.14%) |
Nov 28, 2018 | 17.01 | 17.67 | 16.72 | 17.58 | 61,513 | +0.68(+4.02%) |
Nov 27, 2018 | 16.96 | 17.35 | 16.84 | 16.90 | 61,461 | -0.15(-0.88%) |
Nov 26, 2018 | 16.95 | 17.19 | 16.41 | 17.05 | 90,909 | +0.14(+0.83%) |
Nov 23, 2018 | 16.03 | 17.15 | 16.01 | 16.91 | 46,200 | +0.75(+4.64%) |
Nov 21, 2018 | 16.16 | 16.16 | 16.16 | 0 | +0.36(+2.28%) | |
Nov 20, 2018 | 16.10 | 16.76 | 15.79 | 15.80 | 88,602 | -0.50(-3.07%) |
Nov 19, 2018 | 15.43 | 16.36 | 15.07 | 16.30 | 80,248 | +0.93(+6.05%) |
Nov 16, 2018 | 15.62 | 15.72 | 15.19 | 15.37 | 81,100 | -0.38(-2.41%) |
Nov 15, 2018 | 15.87 | 15.88 | 15.55 | 15.75 | 47,228 | -0.13(-0.82%) |
Nov 14, 2018 | 16.24 | 16.69 | 15.85 | 15.88 | 57,604 | -0.25(-1.55%) |
Nov 13, 2018 | 17.21 | 17.21 | 15.53 | 16.13 | 231,676 | -1.03(-6.00%) |
Nov 12, 2018 | 17.33 | 17.33 | 16.65 | 17.16 | 127,717 | -0.19(-1.10%) |
Nov 09, 2018 | 17.76 | 17.92 | 16.71 | 17.35 | 111,300 | -0.41(-2.31%) |
Nov 08, 2018 | 17.56 | 17.88 | 17.34 | 17.76 | 100,112 | +0.37(+2.13%) |
Nov 07, 2018 | 16.14 | 17.51 | 16.14 | 17.39 | 149,060 | -0.06(-0.34%) |
Nov 06, 2018 | 17.38 | 17.60 | 17.13 | 17.45 | 72,188 | +0.06(+0.35%) |
Nov 05, 2018 | 17.33 | 17.48 | 17.02 | 17.39 | 87,802 | +0.11(+0.64%) |
Nov 02, 2018 | 17.49 | 17.73 | 16.96 | 17.28 | 116,900 | -0.09(-0.52%) |