Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.80 | 15.60 | 14.80 | 15.20 | 30,581 | +0.20(+1.33%) |
Jan 30, 2019 | 14.90 | 15.00 | 14.50 | 15.00 | 39,353 | +0.30(+2.04%) |
Jan 29, 2019 | 15.10 | 15.10 | 14.40 | 14.70 | 59,380 | -0.30(-2.00%) |
Jan 28, 2019 | 15.50 | 15.50 | 14.90 | 15.00 | 29,067 | -0.50(-3.23%) |
Jan 25, 2019 | 15.60 | 16.20 | 15.30 | 15.50 | 36,890 | +0.10(+0.65%) |
Jan 24, 2019 | 15.60 | 15.90 | 15.40 | 15.40 | 18,898 | -0.20(-1.28%) |
Jan 23, 2019 | 16.50 | 17.00 | 15.50 | 15.60 | 23,884 | -0.70(-4.29%) |
Jan 22, 2019 | 16.90 | 16.90 | 16.10 | 16.30 | 26,387 | -0.60(-3.55%) |
Jan 18, 2019 | 16.00 | 17.20 | 15.90 | 16.90 | 58,870 | +0.90(+5.62%) |
Jan 17, 2019 | 15.60 | 16.23 | 15.60 | 16.00 | 35,991 | -0.10(-0.62%) |
Jan 16, 2019 | 15.30 | 16.60 | 14.60 | 16.10 | 118,863 | +1.60(+11.03%) |
Jan 15, 2019 | 16.90 | 16.90 | 14.40 | 14.50 | 175,580 | -2.20(-13.17%) |
Jan 14, 2019 | 16.80 | 17.50 | 16.60 | 16.70 | 49,908 | -0.20(-1.18%) |
Jan 11, 2019 | 16.30 | 17.20 | 16.10 | 16.90 | 52,360 | +0.50(+3.05%) |
Jan 10, 2019 | 16.50 | 17.00 | 16.00 | 16.40 | 41,729 | -0.40(-2.38%) |
Jan 09, 2019 | 16.20 | 17.20 | 15.80 | 16.80 | 42,487 | +0.70(+4.35%) |
Jan 08, 2019 | 18.10 | 18.20 | 16.00 | 16.10 | 52,522 | -1.90(-10.56%) |
Jan 07, 2019 | 15.30 | 18.30 | 15.10 | 18.00 | 98,395 | +2.60(+16.88%) |
Jan 04, 2019 | 14.60 | 15.80 | 14.60 | 15.40 | 43,350 | +0.90(+6.21%) |
Jan 03, 2019 | 15.20 | 15.30 | 14.25 | 14.50 | 29,077 | -0.50(-3.33%) |
Jan 02, 2019 | 13.50 | 15.00 | 13.30 | 15.00 | 40,669 | +1.70(+12.78%) |
Dec 31, 2018 | 13.70 | 14.40 | 13.10 | 13.30 | 125,190 | -0.40(-2.92%) |
Dec 28, 2018 | 13.70 | 14.70 | 13.50 | 13.70 | 80,330 | +0.00(+0.00%) |
Dec 27, 2018 | 14.10 | 14.90 | 13.20 | 13.70 | 65,942 | -0.70(-4.86%) |
Dec 26, 2018 | 12.70 | 14.70 | 12.70 | 14.40 | 95,130 | +1.70(+13.39%) |
Dec 24, 2018 | 13.20 | 13.70 | 12.70 | 12.70 | 70,150 | -0.30(-2.31%) |
Dec 21, 2018 | 13.70 | 13.90 | 13.00 | 13.00 | 75,730 | -0.70(-5.11%) |
Dec 20, 2018 | 13.60 | 14.00 | 13.10 | 13.70 | 134,574 | +0.40(+3.01%) |
Dec 19, 2018 | 15.00 | 15.60 | 13.20 | 13.30 | 209,165 | -1.70(-11.33%) |
Dec 18, 2018 | 16.60 | 16.80 | 15.00 | 15.00 | 133,337 | -1.40(-8.54%) |
Dec 17, 2018 | 16.80 | 17.40 | 16.40 | 16.40 | 72,110 | -0.60(-3.53%) |
Dec 14, 2018 | 17.50 | 18.20 | 16.80 | 17.00 | 74,570 | -1.20(-6.59%) |
Dec 13, 2018 | 19.30 | 19.40 | 18.10 | 18.20 | 79,053 | -1.00(-5.21%) |
Dec 12, 2018 | 18.40 | 20.10 | 18.40 | 19.20 | 37,723 | +0.30(+1.59%) |
Dec 11, 2018 | 18.70 | 19.20 | 18.70 | 18.90 | 64,402 | +0.30(+1.61%) |
Dec 10, 2018 | 19.00 | 19.40 | 18.50 | 18.60 | 54,826 | -0.40(-2.11%) |
Dec 07, 2018 | 19.60 | 20.30 | 19.00 | 19.00 | 118,190 | -0.70(-3.55%) |
Dec 06, 2018 | 19.50 | 20.30 | 19.30 | 19.70 | 76,658 | -0.40(-1.99%) |
Dec 04, 2018 | 21.20 | 21.30 | 20.10 | 20.10 | 32,700 | -1.20(-5.63%) |
Dec 03, 2018 | 21.20 | 21.70 | 21.00 | 21.30 | 30,262 | +0.30(+1.43%) |
Nov 30, 2018 | 21.20 | 21.50 | 20.50 | 21.00 | 22,510 | -0.50(-2.33%) |
Nov 29, 2018 | 20.30 | 21.70 | 20.30 | 21.50 | 51,995 | +0.50(+2.38%) |
Nov 28, 2018 | 20.80 | 21.60 | 19.70 | 21.00 | 63,533 | +0.30(+1.45%) |
Nov 27, 2018 | 20.30 | 21.10 | 20.10 | 20.70 | 50,941 | +0.20(+0.98%) |
Nov 26, 2018 | 20.70 | 21.00 | 20.20 | 20.50 | 39,591 | -0.10(-0.49%) |
Nov 23, 2018 | 20.80 | 21.05 | 20.50 | 20.60 | 15,410 | -0.50(-2.37%) |
Nov 21, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.50(+2.43%) | |
Nov 20, 2018 | 21.40 | 21.80 | 20.60 | 20.60 | 43,492 | -1.20(-5.50%) |
Nov 19, 2018 | 22.30 | 22.30 | 21.30 | 21.80 | 31,738 | -0.70(-3.11%) |
Nov 16, 2018 | 22.00 | 22.70 | 21.70 | 22.50 | 41,150 | +0.50(+2.27%) |
Nov 15, 2018 | 22.60 | 22.80 | 21.50 | 22.00 | 54,301 | -0.80(-3.51%) |
Nov 14, 2018 | 23.60 | 24.00 | 22.40 | 22.80 | 36,900 | -0.80(-3.39%) |
Nov 13, 2018 | 24.30 | 24.70 | 23.30 | 23.60 | 47,687 | -0.70(-2.88%) |
Nov 12, 2018 | 24.00 | 24.90 | 23.20 | 24.30 | 56,820 | -0.20(-0.82%) |
Nov 09, 2018 | 25.00 | 25.90 | 23.60 | 24.50 | 108,120 | -3.40(-12.19%) |
Nov 08, 2018 | 26.40 | 28.30 | 26.00 | 27.90 | 69,446 | +1.50(+5.68%) |
Nov 07, 2018 | 25.10 | 26.80 | 25.00 | 26.40 | 34,533 | +1.20(+4.76%) |
Nov 06, 2018 | 26.10 | 26.30 | 24.40 | 25.20 | 40,309 | -1.00(-3.82%) |
Nov 05, 2018 | 24.40 | 26.30 | 24.00 | 26.20 | 42,015 | +1.90(+7.82%) |
Nov 02, 2018 | 25.10 | 25.30 | 23.90 | 24.30 | 31,760 | -0.60(-2.41%) |