Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.62 | 14.55 | 13.59 | 13.69 | 369,677 | +0.09(+0.66%) |
Jan 30, 2019 | 13.94 | 13.94 | 13.43 | 13.60 | 73,546 | -0.31(-2.23%) |
Jan 29, 2019 | 14.02 | 14.13 | 13.29 | 13.91 | 87,114 | -0.01(-0.07%) |
Jan 28, 2019 | 13.86 | 14.30 | 13.29 | 13.92 | 237,754 | -0.12(-0.85%) |
Jan 25, 2019 | 13.29 | 14.38 | 13.29 | 14.04 | 239,900 | +0.37(+2.71%) |
Jan 24, 2019 | 13.70 | 14.20 | 13.37 | 13.67 | 83,300 | +0.01(+0.07%) |
Jan 23, 2019 | 14.37 | 14.73 | 13.50 | 13.66 | 150,926 | -0.66(-4.61%) |
Jan 22, 2019 | 13.93 | 14.72 | 13.72 | 14.32 | 260,682 | +0.35(+2.51%) |
Jan 18, 2019 | 14.50 | 14.65 | 12.71 | 13.97 | 285,800 | -0.59(-4.05%) |
Jan 17, 2019 | 14.85 | 15.02 | 14.39 | 14.56 | 173,205 | -0.39(-2.61%) |
Jan 16, 2019 | 14.85 | 14.99 | 14.32 | 14.95 | 264,999 | +0.16(+1.08%) |
Jan 15, 2019 | 14.48 | 15.12 | 14.30 | 14.79 | 246,505 | +0.28(+1.93%) |
Jan 14, 2019 | 15.33 | 15.33 | 14.01 | 14.51 | 670,534 | -0.96(-6.21%) |
Jan 11, 2019 | 14.96 | 15.93 | 14.85 | 15.47 | 320,300 | +0.45(+3.00%) |
Jan 10, 2019 | 15.38 | 15.75 | 14.61 | 15.02 | 144,492 | -0.42(-2.72%) |
Jan 09, 2019 | 15.76 | 16.64 | 15.25 | 15.44 | 213,041 | -0.11(-0.71%) |
Jan 08, 2019 | 17.27 | 17.60 | 15.33 | 15.55 | 250,074 | -1.47(-8.64%) |
Jan 07, 2019 | 18.66 | 18.66 | 16.73 | 17.02 | 316,581 | -1.49(-8.05%) |
Jan 04, 2019 | 18.37 | 19.84 | 18.19 | 18.51 | 236,200 | +0.52(+2.89%) |
Jan 03, 2019 | 18.04 | 20.09 | 15.95 | 17.99 | 137,721 | -0.11(-0.61%) |
Jan 02, 2019 | 15.99 | 18.22 | 15.44 | 18.10 | 83,462 | +2.02(+12.56%) |
Dec 31, 2018 | 16.60 | 16.98 | 15.17 | 16.08 | 129,700 | -0.21(-1.29%) |
Dec 28, 2018 | 15.84 | 16.79 | 15.20 | 16.29 | 150,300 | +0.53(+3.36%) |
Dec 27, 2018 | 15.43 | 16.16 | 14.74 | 15.76 | 283,158 | +0.02(+0.13%) |
Dec 26, 2018 | 14.07 | 15.91 | 13.10 | 15.74 | 198,854 | +1.91(+13.81%) |
Dec 24, 2018 | 15.42 | 15.48 | 13.28 | 13.83 | 178,300 | -2.01(-12.69%) |
Dec 21, 2018 | 16.15 | 17.22 | 15.02 | 15.84 | 1,284,100 | -0.27(-1.68%) |
Dec 20, 2018 | 15.92 | 16.65 | 15.29 | 16.11 | 338,371 | +0.27(+1.70%) |
Dec 19, 2018 | 17.16 | 17.16 | 15.01 | 15.84 | 250,492 | -1.22(-7.15%) |
Dec 18, 2018 | 17.75 | 19.11 | 16.93 | 17.06 | 190,660 | -0.57(-3.23%) |
Dec 17, 2018 | 17.05 | 19.21 | 17.01 | 17.63 | 194,314 | +0.57(+3.34%) |
Dec 14, 2018 | 17.06 | 17.33 | 16.54 | 17.06 | 153,900 | +0.00(+0.00%) |
Dec 13, 2018 | 20.09 | 20.20 | 17.00 | 17.06 | 210,189 | -2.75(-13.88%) |
Dec 12, 2018 | 19.04 | 20.45 | 18.84 | 19.81 | 145,864 | +1.05(+5.60%) |
Dec 11, 2018 | 19.13 | 19.74 | 18.59 | 18.76 | 102,774 | -0.42(-2.19%) |
Dec 10, 2018 | 19.20 | 19.55 | 18.92 | 19.18 | 98,686 | -0.12(-0.62%) |
Dec 07, 2018 | 21.04 | 21.31 | 18.62 | 19.30 | 274,600 | -1.93(-9.09%) |
Dec 06, 2018 | 22.18 | 22.40 | 20.80 | 21.23 | 261,979 | -1.16(-5.18%) |
Dec 04, 2018 | 22.86 | 23.98 | 22.01 | 22.39 | 166,100 | -0.42(-1.84%) |
Dec 03, 2018 | 21.96 | 22.91 | 21.96 | 22.81 | 66,743 | +1.43(+6.69%) |
Nov 30, 2018 | 21.78 | 22.04 | 20.06 | 21.38 | 88,700 | -0.37(-1.70%) |
Nov 29, 2018 | 23.51 | 23.51 | 21.50 | 21.75 | 68,595 | -1.22(-5.31%) |
Nov 28, 2018 | 21.07 | 23.11 | 20.96 | 22.97 | 143,462 | +2.11(+10.12%) |
Nov 27, 2018 | 20.57 | 21.24 | 20.07 | 20.86 | 67,715 | +0.13(+0.63%) |
Nov 26, 2018 | 20.81 | 21.09 | 19.41 | 20.73 | 131,823 | +0.13(+0.63%) |
Nov 23, 2018 | 20.25 | 21.55 | 19.60 | 20.60 | 52,500 | +0.26(+1.28%) |
Nov 21, 2018 | 20.34 | 20.34 | 20.34 | 0 | +1.31(+6.88%) | |
Nov 20, 2018 | 19.17 | 20.28 | 18.49 | 19.03 | 96,568 | -0.37(-1.91%) |
Nov 19, 2018 | 20.23 | 20.65 | 19.16 | 19.40 | 79,909 | -0.83(-4.10%) |
Nov 16, 2018 | 20.13 | 20.28 | 19.62 | 20.23 | 90,000 | -0.12(-0.59%) |
Nov 15, 2018 | 18.38 | 20.49 | 17.95 | 20.35 | 133,657 | +1.88(+10.18%) |
Nov 14, 2018 | 17.60 | 19.06 | 17.60 | 18.47 | 81,885 | +0.89(+5.06%) |
Nov 13, 2018 | 14.63 | 19.38 | 14.63 | 17.58 | 251,834 | +2.85(+19.35%) |
Nov 12, 2018 | 15.68 | 16.15 | 14.50 | 14.73 | 76,364 | -0.96(-6.12%) |
Nov 09, 2018 | 16.65 | 16.80 | 15.06 | 15.69 | 59,700 | -1.14(-6.77%) |
Nov 08, 2018 | 16.98 | 18.31 | 16.61 | 16.83 | 41,263 | -0.35(-2.04%) |
Nov 07, 2018 | 18.64 | 18.64 | 16.92 | 17.18 | 88,273 | -0.68(-3.81%) |
Nov 06, 2018 | 18.19 | 18.74 | 17.64 | 17.86 | 53,039 | -0.42(-2.30%) |
Nov 05, 2018 | 18.08 | 18.42 | 17.48 | 18.28 | 74,897 | +0.19(+1.05%) |
Nov 02, 2018 | 18.38 | 18.49 | 17.69 | 18.09 | 50,200 | -0.26(-1.42%) |