Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 2,457 | -0.19(-1.22%) |
Jan 30, 2019 | 14.95 | 15.24 | 14.95 | 15.15 | 7,782 | +0.20(+1.36%) |
Jan 29, 2019 | 15.12 | 15.34 | 14.95 | 14.95 | 19,941 | -0.31(-2.05%) |
Jan 28, 2019 | 15.38 | 15.38 | 15.27 | 15.27 | 10,431 | -0.25(-1.60%) |
Jan 25, 2019 | 15.41 | 15.51 | 15.31 | 15.51 | 2,679 | +0.00(+0.00%) |
Jan 24, 2019 | 15.53 | 15.53 | 15.34 | 15.51 | 2,869 | -0.01(-0.10%) |
Jan 23, 2019 | 15.23 | 15.53 | 15.23 | 15.53 | 6,858 | +0.25(+1.64%) |
Jan 22, 2019 | 15.36 | 15.52 | 15.28 | 15.28 | 4,169 | +0.09(+0.59%) |
Jan 18, 2019 | 15.21 | 15.52 | 15.19 | 15.19 | 5,692 | +0.03(+0.22%) |
Jan 17, 2019 | 15.15 | 15.23 | 15.15 | 15.15 | 7,340 | -0.44(-2.80%) |
Jan 16, 2019 | 15.08 | 15.59 | 14.82 | 15.59 | 12,601 | +0.44(+2.92%) |
Jan 15, 2019 | 15.04 | 15.15 | 15.04 | 15.15 | 4,423 | +0.17(+1.16%) |
Jan 14, 2019 | 15.68 | 15.68 | 14.93 | 14.98 | 3,914 | +0.04(+0.28%) |
Jan 11, 2019 | 15.23 | 15.23 | 14.93 | 14.93 | 4,353 | -0.43(-2.78%) |
Jan 10, 2019 | 15.63 | 15.63 | 15.36 | 15.36 | 3,268 | +0.14(+0.94%) |
Jan 09, 2019 | 15.68 | 15.68 | 15.22 | 15.22 | 3,449 | -0.40(-2.54%) |
Jan 08, 2019 | 15.44 | 15.68 | 15.43 | 15.61 | 5,726 | +0.09(+0.56%) |
Jan 07, 2019 | 15.13 | 15.53 | 15.13 | 15.53 | 4,353 | +0.36(+2.36%) |
Jan 04, 2019 | 15.30 | 15.30 | 14.95 | 15.17 | 7,702 | +0.49(+3.31%) |
Jan 03, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 1,604 | -0.54(-3.57%) |
Jan 02, 2019 | 15.69 | 15.69 | 14.78 | 15.23 | 2,889 | -0.28(-1.83%) |
Dec 31, 2018 | 15.71 | 15.71 | 15.51 | 15.51 | 16,743 | +0.15(+0.95%) |
Dec 28, 2018 | 15.45 | 15.71 | 15.05 | 15.36 | 5,358 | +0.20(+1.32%) |
Dec 27, 2018 | 14.62 | 15.71 | 14.62 | 15.16 | 5,779 | +0.43(+2.90%) |
Dec 26, 2018 | 14.29 | 14.74 | 13.62 | 14.74 | 8,887 | +0.76(+5.40%) |
Dec 24, 2018 | 14.23 | 14.61 | 13.98 | 13.98 | 2,009 | -0.56(-3.86%) |
Dec 21, 2018 | 14.04 | 14.54 | 14.04 | 14.54 | 18,083 | +0.49(+3.48%) |
Dec 20, 2018 | 13.81 | 14.18 | 13.74 | 14.05 | 24,794 | +0.51(+3.75%) |
Dec 19, 2018 | 15.17 | 15.36 | 13.55 | 13.55 | 24,231 | -1.53(-10.18%) |
Dec 18, 2018 | 15.44 | 15.44 | 15.08 | 15.08 | 3,563 | -0.27(-1.77%) |
Dec 17, 2018 | 15.61 | 15.65 | 15.35 | 15.35 | 10,809 | -0.14(-0.89%) |
Dec 14, 2018 | 16.24 | 16.24 | 15.08 | 15.49 | 10,381 | -0.75(-4.60%) |
Dec 13, 2018 | 16.22 | 16.26 | 16.16 | 16.24 | 8,073 | -0.23(-1.41%) |
Dec 12, 2018 | 16.81 | 16.81 | 15.21 | 16.47 | 19,014 | -0.58(-3.42%) |
Dec 11, 2018 | 17.02 | 17.05 | 16.76 | 17.05 | 5,053 | +0.03(+0.18%) |
Dec 10, 2018 | 17.02 | 17.02 | 17.02 | 17.02 | 1,754 | -0.03(-0.16%) |
Dec 07, 2018 | 16.90 | 17.05 | 16.79 | 17.05 | 4,688 | -0.03(-0.19%) |
Dec 06, 2018 | 16.92 | 17.08 | 16.92 | 17.08 | 2,163 | +0.22(+1.29%) |
Dec 04, 2018 | 16.92 | 17.26 | 16.86 | 16.86 | 8,394 | -0.26(-1.51%) |
Dec 03, 2018 | 16.98 | 17.12 | 16.92 | 17.12 | 6,943 | +0.05(+0.30%) |
Nov 30, 2018 | 17.07 | 17.35 | 17.07 | 17.07 | 5,036 | -0.20(-1.17%) |
Nov 29, 2018 | 17.08 | 17.28 | 17.08 | 17.27 | 6,359 | +0.14(+0.80%) |
Nov 28, 2018 | 17.28 | 17.28 | 17.14 | 17.14 | 7,564 | -0.11(-0.62%) |
Nov 27, 2018 | 17.07 | 17.24 | 17.07 | 17.24 | 5,375 | -0.11(-0.63%) |
Nov 26, 2018 | 17.61 | 17.61 | 17.35 | 17.35 | 6,601 | -0.55(-3.09%) |
Nov 23, 2018 | 17.40 | 17.91 | 17.40 | 17.91 | 1,678 | +0.27(+1.52%) |
Nov 21, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.14(+0.78%) | |
Nov 20, 2018 | 17.70 | 17.70 | 17.50 | 17.50 | 2,125 | -0.36(-2.03%) |
Nov 19, 2018 | 17.66 | 17.87 | 17.50 | 17.87 | 9,905 | +0.21(+1.21%) |
Nov 16, 2018 | 17.87 | 18.47 | 17.65 | 17.65 | 11,751 | -0.26(-1.43%) |
Nov 15, 2018 | 18.46 | 18.46 | 17.91 | 17.91 | 6,483 | -0.06(-0.32%) |
Nov 14, 2018 | 18.49 | 18.49 | 17.96 | 17.96 | 5,456 | -0.76(-4.07%) |
Nov 13, 2018 | 18.89 | 18.89 | 18.40 | 18.73 | 7,453 | -0.20(-1.07%) |
Nov 12, 2018 | 19.36 | 19.36 | 18.93 | 18.93 | 3,068 | -0.02(-0.09%) |
Nov 09, 2018 | 19.26 | 19.26 | 18.95 | 18.95 | 3,021 | -0.33(-1.71%) |
Nov 08, 2018 | 19.10 | 19.28 | 19.10 | 19.28 | 2,521 | +0.10(+0.51%) |
Nov 07, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 3,367 | -0.03(-0.15%) |
Nov 06, 2018 | 19.12 | 19.36 | 19.12 | 19.21 | 2,645 | +0.07(+0.36%) |
Nov 05, 2018 | 19.36 | 19.36 | 19.14 | 19.14 | 5,291 | -0.22(-1.12%) |
Nov 02, 2018 | 19.21 | 19.36 | 19.21 | 19.36 | 2,350 | +0.03(+0.17%) |