Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.28 | 17.55 | 17.14 | 17.36 | 1,538,588 | +0.09(+0.54%) |
Jan 30, 2019 | 17.40 | 17.52 | 17.17 | 17.27 | 454,225 | -0.08(-0.49%) |
Jan 29, 2019 | 17.22 | 17.38 | 17.06 | 17.35 | 433,230 | +0.16(+0.94%) |
Jan 28, 2019 | 16.94 | 17.23 | 16.84 | 17.19 | 365,052 | +0.15(+0.86%) |
Jan 25, 2019 | 17.23 | 17.35 | 16.93 | 17.05 | 399,395 | -0.08(-0.49%) |
Jan 24, 2019 | 17.00 | 17.22 | 16.92 | 17.13 | 347,916 | +0.11(+0.63%) |
Jan 23, 2019 | 17.12 | 17.25 | 16.85 | 17.02 | 379,420 | -0.07(-0.41%) |
Jan 22, 2019 | 17.07 | 17.12 | 16.92 | 17.09 | 638,952 | -0.07(-0.40%) |
Jan 18, 2019 | 17.13 | 17.27 | 16.97 | 17.16 | 576,817 | +0.10(+0.59%) |
Jan 17, 2019 | 16.88 | 17.11 | 16.80 | 17.06 | 679,262 | +0.05(+0.27%) |
Jan 16, 2019 | 16.63 | 17.02 | 16.63 | 17.02 | 384,571 | +0.38(+2.31%) |
Jan 15, 2019 | 16.47 | 16.64 | 16.29 | 16.63 | 465,719 | +0.23(+1.41%) |
Jan 14, 2019 | 16.75 | 16.83 | 16.34 | 16.40 | 985,274 | -0.52(-3.09%) |
Jan 11, 2019 | 16.76 | 17.03 | 16.62 | 16.92 | 672,022 | +0.14(+0.83%) |
Jan 10, 2019 | 16.28 | 16.93 | 16.22 | 16.78 | 686,837 | +0.48(+2.98%) |
Jan 09, 2019 | 16.04 | 16.31 | 15.88 | 16.30 | 508,350 | +0.32(+1.98%) |
Jan 08, 2019 | 15.53 | 15.98 | 15.53 | 15.98 | 497,170 | +0.60(+3.90%) |
Jan 07, 2019 | 15.24 | 15.49 | 15.12 | 15.38 | 570,963 | +0.16(+1.06%) |
Jan 04, 2019 | 14.82 | 15.34 | 14.79 | 15.22 | 831,261 | +0.45(+3.02%) |
Jan 03, 2019 | 14.86 | 15.02 | 14.70 | 14.77 | 727,050 | -0.10(-0.67%) |
Jan 02, 2019 | 14.94 | 15.12 | 14.72 | 14.87 | 726,031 | -0.29(-1.93%) |
Dec 31, 2018 | 14.96 | 15.19 | 14.72 | 15.17 | 875,811 | +0.29(+1.97%) |
Dec 28, 2018 | 14.61 | 15.01 | 14.49 | 14.87 | 1,050,896 | +0.27(+1.84%) |
Dec 27, 2018 | 14.92 | 15.01 | 14.19 | 14.61 | 1,401,765 | -0.46(-3.07%) |
Dec 26, 2018 | 14.63 | 15.07 | 14.29 | 15.07 | 725,510 | +0.48(+3.33%) |
Dec 24, 2018 | 15.04 | 15.06 | 14.57 | 14.58 | 455,505 | -0.52(-3.42%) |
Dec 21, 2018 | 15.81 | 16.08 | 15.01 | 15.10 | 2,804,208 | -0.76(-4.81%) |
Dec 20, 2018 | 15.94 | 16.13 | 15.40 | 15.86 | 1,452,583 | -0.10(-0.63%) |
Dec 19, 2018 | 16.94 | 16.94 | 15.88 | 15.96 | 1,215,387 | -0.98(-5.77%) |
Dec 18, 2018 | 16.91 | 17.38 | 16.77 | 16.94 | 1,105,473 | +0.23(+1.38%) |
Dec 17, 2018 | 17.34 | 17.42 | 16.55 | 16.71 | 1,218,982 | -0.60(-3.47%) |
Dec 14, 2018 | 17.43 | 17.55 | 17.19 | 17.31 | 625,004 | -0.25(-1.40%) |
Dec 13, 2018 | 17.36 | 17.75 | 17.32 | 17.55 | 693,438 | +0.15(+0.84%) |
Dec 12, 2018 | 17.69 | 17.92 | 17.35 | 17.41 | 744,465 | -0.14(-0.79%) |
Dec 11, 2018 | 17.85 | 18.03 | 17.48 | 17.55 | 667,304 | -0.18(-1.00%) |
Dec 10, 2018 | 17.80 | 17.89 | 17.52 | 17.72 | 684,344 | -0.01(-0.04%) |
Dec 07, 2018 | 17.95 | 17.95 | 17.55 | 17.73 | 596,429 | -0.29(-1.62%) |
Dec 06, 2018 | 17.32 | 18.02 | 17.12 | 18.02 | 894,386 | +0.62(+3.54%) |
Dec 04, 2018 | 18.32 | 18.34 | 17.35 | 17.41 | 819,052 | -0.92(-5.00%) |
Dec 03, 2018 | 17.97 | 18.34 | 17.70 | 18.32 | 653,884 | +0.43(+2.41%) |
Nov 30, 2018 | 17.82 | 17.95 | 17.68 | 17.89 | 1,158,440 | +0.04(+0.22%) |
Nov 29, 2018 | 17.75 | 18.02 | 17.53 | 17.85 | 508,520 | +0.03(+0.17%) |
Nov 28, 2018 | 17.35 | 17.99 | 17.25 | 17.82 | 678,449 | +0.46(+2.66%) |
Nov 27, 2018 | 17.85 | 17.85 | 17.32 | 17.36 | 744,106 | -0.42(-2.38%) |
Nov 26, 2018 | 17.48 | 17.80 | 17.23 | 17.79 | 783,248 | +0.35(+2.03%) |
Nov 23, 2018 | 17.06 | 17.56 | 16.91 | 17.43 | 393,160 | +0.29(+1.71%) |
Nov 21, 2018 | 17.14 | 17.14 | 17.14 | 0 | +0.20(+1.18%) | |
Nov 20, 2018 | 17.17 | 17.31 | 16.92 | 16.94 | 495,392 | -0.28(-1.65%) |
Nov 19, 2018 | 17.28 | 17.45 | 17.02 | 17.22 | 668,958 | -0.10(-0.58%) |
Nov 16, 2018 | 17.12 | 17.48 | 16.98 | 17.32 | 1,204,030 | +0.15(+0.90%) |
Nov 15, 2018 | 16.94 | 17.18 | 16.63 | 17.17 | 1,273,040 | +0.24(+1.41%) |
Nov 14, 2018 | 17.26 | 17.47 | 16.70 | 16.93 | 913,518 | -0.25(-1.48%) |
Nov 13, 2018 | 17.54 | 17.69 | 17.17 | 17.18 | 571,286 | -0.27(-1.54%) |
Nov 12, 2018 | 16.91 | 17.51 | 16.91 | 17.45 | 855,217 | +0.56(+3.33%) |
Nov 09, 2018 | 17.00 | 17.18 | 16.86 | 16.89 | 658,514 | -0.12(-0.72%) |
Nov 08, 2018 | 16.78 | 17.02 | 16.62 | 17.02 | 746,234 | +0.08(+0.50%) |
Nov 07, 2018 | 17.62 | 17.92 | 16.75 | 16.93 | 1,020,745 | -0.54(-3.09%) |
Nov 06, 2018 | 17.70 | 17.73 | 16.95 | 17.47 | 1,015,598 | -0.23(-1.30%) |
Nov 05, 2018 | 17.20 | 17.90 | 17.20 | 17.70 | 821,180 | +0.58(+3.37%) |
Nov 02, 2018 | 17.16 | 17.24 | 16.58 | 17.12 | 957,898 | -0.03(-0.18%) |