Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.85 | 17.05 | 16.66 | 17.01 | 626,667 | +0.19(+1.13%) |
Jan 30, 2019 | 17.31 | 17.36 | 16.40 | 16.82 | 1,427,708 | +0.05(+0.30%) |
Jan 29, 2019 | 17.71 | 17.88 | 16.56 | 16.77 | 1,117,866 | -0.92(-5.20%) |
Jan 28, 2019 | 17.50 | 18.09 | 17.01 | 17.69 | 495,382 | -0.06(-0.34%) |
Jan 25, 2019 | 17.98 | 18.14 | 17.59 | 17.75 | 664,000 | -0.16(-0.89%) |
Jan 24, 2019 | 17.53 | 18.00 | 17.42 | 17.91 | 651,936 | +0.38(+2.17%) |
Jan 23, 2019 | 17.24 | 17.70 | 17.18 | 17.53 | 1,087,214 | +0.36(+2.10%) |
Jan 22, 2019 | 17.97 | 18.32 | 16.77 | 17.17 | 1,422,391 | -0.91(-5.03%) |
Jan 18, 2019 | 18.19 | 18.51 | 17.62 | 18.08 | 752,300 | -0.01(-0.06%) |
Jan 17, 2019 | 17.81 | 18.60 | 17.80 | 18.09 | 1,298,283 | +0.59(+3.37%) |
Jan 16, 2019 | 17.58 | 18.07 | 17.15 | 17.50 | 967,029 | -0.05(-0.28%) |
Jan 15, 2019 | 18.05 | 18.65 | 17.28 | 17.55 | 1,580,678 | -0.59(-3.25%) |
Jan 14, 2019 | 18.58 | 19.20 | 17.35 | 18.14 | 4,196,322 | +1.42(+8.49%) |
Jan 11, 2019 | 16.24 | 16.94 | 16.24 | 16.72 | 726,400 | +0.37(+2.26%) |
Jan 10, 2019 | 16.55 | 16.74 | 16.08 | 16.35 | 852,928 | -0.36(-2.15%) |
Jan 09, 2019 | 16.83 | 17.18 | 16.57 | 16.71 | 706,609 | -0.12(-0.71%) |
Jan 08, 2019 | 16.70 | 17.18 | 16.14 | 16.83 | 897,810 | +0.57(+3.51%) |
Jan 07, 2019 | 15.47 | 16.33 | 15.32 | 16.26 | 663,365 | +0.96(+6.27%) |
Jan 04, 2019 | 15.24 | 15.74 | 15.05 | 15.30 | 469,300 | +0.26(+1.73%) |
Jan 03, 2019 | 15.99 | 16.00 | 14.61 | 15.04 | 874,866 | -1.13(-6.99%) |
Jan 02, 2019 | 14.73 | 16.35 | 14.58 | 16.17 | 1,040,634 | +1.33(+8.96%) |
Dec 31, 2018 | 14.89 | 15.13 | 14.45 | 14.84 | 514,700 | +0.02(+0.13%) |
Dec 28, 2018 | 14.18 | 14.94 | 14.00 | 14.82 | 474,900 | +0.60(+4.22%) |
Dec 27, 2018 | 13.84 | 14.23 | 13.33 | 14.22 | 507,453 | +0.12(+0.85%) |
Dec 26, 2018 | 12.56 | 14.10 | 12.53 | 14.10 | 864,564 | +1.59(+12.71%) |
Dec 24, 2018 | 12.60 | 12.87 | 12.40 | 12.51 | 242,000 | -0.27(-2.11%) |
Dec 21, 2018 | 13.07 | 13.20 | 12.44 | 12.78 | 3,338,000 | -0.20(-1.54%) |
Dec 20, 2018 | 13.50 | 13.73 | 12.76 | 12.98 | 660,261 | -0.58(-4.28%) |
Dec 19, 2018 | 13.88 | 14.44 | 13.45 | 13.56 | 521,824 | -0.19(-1.38%) |
Dec 18, 2018 | 13.30 | 14.18 | 13.30 | 13.75 | 625,317 | +0.50(+3.77%) |
Dec 17, 2018 | 13.65 | 13.78 | 13.06 | 13.25 | 821,743 | -0.52(-3.78%) |
Dec 14, 2018 | 13.00 | 13.95 | 12.88 | 13.77 | 812,000 | +0.72(+5.52%) |
Dec 13, 2018 | 13.83 | 13.90 | 12.58 | 13.05 | 1,630,846 | -0.85(-6.12%) |
Dec 12, 2018 | 14.95 | 15.14 | 13.89 | 13.90 | 1,169,586 | -0.95(-6.40%) |
Dec 11, 2018 | 15.39 | 15.73 | 14.50 | 14.85 | 801,270 | -0.28(-1.85%) |
Dec 10, 2018 | 15.45 | 15.50 | 14.45 | 15.13 | 988,176 | -0.31(-2.01%) |
Dec 07, 2018 | 16.65 | 16.99 | 15.40 | 15.44 | 859,500 | -1.39(-8.26%) |
Dec 06, 2018 | 16.36 | 16.85 | 15.56 | 16.83 | 1,034,258 | -0.04(-0.24%) |
Dec 04, 2018 | 16.90 | 17.30 | 16.78 | 16.87 | 958,600 | -0.14(-0.82%) |
Dec 03, 2018 | 17.22 | 17.40 | 16.92 | 17.01 | 1,277,774 | +0.17(+1.01%) |
Nov 30, 2018 | 16.41 | 17.35 | 16.25 | 16.84 | 2,185,000 | +0.74(+4.60%) |
Nov 29, 2018 | 20.25 | 21.45 | 15.95 | 16.10 | 6,771,637 | -3.10(-16.15%) |
Nov 28, 2018 | 18.12 | 19.21 | 18.04 | 19.20 | 1,942,150 | +1.12(+6.19%) |
Nov 27, 2018 | 18.04 | 18.20 | 17.57 | 18.08 | 1,087,282 | +0.16(+0.89%) |
Nov 26, 2018 | 18.21 | 18.48 | 17.36 | 17.92 | 1,166,897 | -0.17(-0.94%) |
Nov 23, 2018 | 18.09 | 18.25 | 17.81 | 18.09 | 853,000 | -0.03(-0.17%) |
Nov 21, 2018 | 18.12 | 18.12 | 18.12 | 0 | +0.64(+3.66%) | |
Nov 20, 2018 | 18.00 | 18.25 | 17.28 | 17.48 | 3,053,872 | -0.09(-0.51%) |
Nov 19, 2018 | 17.49 | 18.12 | 17.10 | 17.57 | 2,705,990 | +0.55(+3.23%) |
Nov 16, 2018 | 16.79 | 17.13 | 16.75 | 17.02 | 410,300 | +0.13(+0.77%) |
Nov 15, 2018 | 16.61 | 17.15 | 16.51 | 16.89 | 444,538 | +0.00(+0.00%) |
Nov 14, 2018 | 16.75 | 17.17 | 16.70 | 16.89 | 322,261 | +0.14(+0.84%) |
Nov 13, 2018 | 16.47 | 17.17 | 16.38 | 16.75 | 402,566 | +0.22(+1.33%) |
Nov 12, 2018 | 16.39 | 16.70 | 16.21 | 16.53 | 366,292 | +0.02(+0.12%) |
Nov 09, 2018 | 16.33 | 16.52 | 15.36 | 16.51 | 799,900 | +0.20(+1.23%) |
Nov 08, 2018 | 16.79 | 16.83 | 16.28 | 16.31 | 254,232 | -0.34(-2.04%) |
Nov 07, 2018 | 17.07 | 17.30 | 16.56 | 16.65 | 465,051 | -0.55(-3.20%) |
Nov 06, 2018 | 17.00 | 17.44 | 16.71 | 17.20 | 704,397 | +0.19(+1.12%) |
Nov 05, 2018 | 16.66 | 17.15 | 16.50 | 17.01 | 525,488 | +0.51(+3.09%) |
Nov 02, 2018 | 16.25 | 16.55 | 16.00 | 16.50 | 711,700 | +0.34(+2.10%) |