Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.39 | 18.42 | 18.09 | 18.26 | 64,460 | +0.07(+0.38%) |
Jan 30, 2019 | 18.19 | 18.52 | 17.89 | 18.19 | 60,619 | +0.02(+0.11%) |
Jan 29, 2019 | 18.35 | 18.62 | 18.13 | 18.17 | 72,067 | -0.05(-0.27%) |
Jan 28, 2019 | 17.73 | 18.34 | 17.70 | 18.22 | 86,175 | +0.49(+2.76%) |
Jan 25, 2019 | 17.48 | 17.93 | 17.45 | 17.73 | 102,292 | +0.29(+1.66%) |
Jan 24, 2019 | 17.24 | 17.48 | 17.16 | 17.44 | 33,608 | +0.15(+0.87%) |
Jan 23, 2019 | 16.93 | 17.31 | 16.70 | 17.29 | 59,326 | +0.31(+1.83%) |
Jan 22, 2019 | 16.59 | 17.08 | 16.38 | 16.98 | 93,789 | +0.47(+2.85%) |
Jan 21, 2019 | 16.47 | 16.59 | 16.40 | 16.51 | 11,727 | +0.01(+0.06%) |
Jan 18, 2019 | 17.25 | 17.25 | 16.44 | 16.50 | 79,614 | -0.84(-4.84%) |
Jan 17, 2019 | 17.50 | 17.61 | 17.17 | 17.34 | 42,716 | -0.18(-1.03%) |
Jan 16, 2019 | 17.35 | 17.65 | 17.29 | 17.52 | 69,709 | +0.15(+0.86%) |
Jan 15, 2019 | 17.63 | 17.72 | 17.06 | 17.37 | 63,894 | -0.19(-1.08%) |
Jan 14, 2019 | 17.46 | 17.65 | 17.37 | 17.56 | 83,237 | +0.11(+0.63%) |
Jan 11, 2019 | 17.16 | 17.67 | 17.16 | 17.45 | 82,243 | +0.38(+2.23%) |
Jan 10, 2019 | 17.11 | 17.16 | 16.88 | 17.07 | 63,276 | -0.09(-0.52%) |
Jan 09, 2019 | 17.08 | 17.26 | 17.02 | 17.16 | 35,610 | +0.08(+0.47%) |
Jan 08, 2019 | 16.86 | 17.26 | 16.67 | 17.08 | 39,037 | +0.14(+0.83%) |
Jan 07, 2019 | 18.00 | 18.00 | 16.89 | 16.94 | 72,084 | -0.98(-5.47%) |
Jan 04, 2019 | 18.08 | 18.17 | 17.62 | 17.92 | 67,689 | -0.34(-1.86%) |
Jan 03, 2019 | 18.19 | 18.35 | 18.05 | 18.26 | 82,437 | +0.13(+0.72%) |
Jan 02, 2019 | 18.16 | 18.64 | 17.82 | 18.13 | 120,229 | +0.11(+0.61%) |
Dec 31, 2018 | 18.02 | 18.02 | 18.02 | 0 | +0.92(+5.38%) | |
Dec 28, 2018 | 17.35 | 17.38 | 16.76 | 17.10 | 43,822 | -0.21(-1.21%) |
Dec 27, 2018 | 17.69 | 17.89 | 17.14 | 17.31 | 69,453 | -0.07(-0.40%) |
Dec 24, 2018 | 17.38 | 17.38 | 17.38 | 0 | +0.70(+4.20%) | |
Dec 21, 2018 | 16.82 | 16.82 | 16.02 | 16.68 | 107,592 | +0.07(+0.42%) |
Dec 20, 2018 | 16.53 | 16.80 | 16.25 | 16.61 | 87,583 | +0.53(+3.30%) |
Dec 19, 2018 | 17.04 | 17.32 | 16.03 | 16.08 | 95,019 | -0.90(-5.30%) |
Dec 18, 2018 | 16.38 | 17.37 | 16.38 | 16.98 | 90,782 | +0.58(+3.54%) |
Dec 17, 2018 | 15.53 | 16.41 | 15.50 | 16.40 | 75,024 | +0.95(+6.15%) |
Dec 14, 2018 | 15.55 | 15.55 | 15.26 | 15.45 | 82,670 | -0.18(-1.15%) |
Dec 13, 2018 | 15.63 | 15.76 | 15.50 | 15.63 | 51,409 | +0.00(+0.00%) |
Dec 12, 2018 | 15.51 | 15.91 | 15.46 | 15.63 | 65,015 | +0.17(+1.10%) |
Dec 11, 2018 | 16.03 | 16.05 | 15.36 | 15.46 | 78,834 | -0.51(-3.19%) |
Dec 10, 2018 | 15.88 | 16.29 | 15.77 | 15.97 | 74,096 | +0.08(+0.50%) |
Dec 07, 2018 | 15.57 | 15.97 | 15.47 | 15.89 | 71,200 | +0.39(+2.52%) |
Dec 06, 2018 | 15.81 | 15.85 | 15.43 | 15.50 | 95,507 | -0.40(-2.52%) |
Dec 05, 2018 | 15.50 | 15.90 | 15.50 | 15.90 | 21,385 | +0.36(+2.32%) |
Dec 04, 2018 | 15.79 | 16.10 | 15.47 | 15.54 | 77,086 | -0.18(-1.15%) |
Dec 03, 2018 | 15.68 | 15.85 | 15.47 | 15.72 | 80,556 | +0.11(+0.70%) |
Nov 30, 2018 | 15.52 | 15.69 | 15.30 | 15.61 | 74,590 | +0.05(+0.32%) |
Nov 29, 2018 | 15.44 | 15.68 | 15.39 | 15.56 | 73,374 | +0.23(+1.50%) |
Nov 28, 2018 | 15.03 | 15.56 | 15.03 | 15.33 | 77,278 | +0.21(+1.39%) |
Nov 27, 2018 | 15.31 | 15.42 | 15.09 | 15.12 | 75,559 | -0.31(-2.01%) |
Nov 26, 2018 | 15.84 | 15.84 | 15.37 | 15.43 | 144,796 | -0.40(-2.53%) |
Nov 23, 2018 | 15.68 | 15.86 | 15.50 | 15.83 | 60,263 | +0.17(+1.09%) |
Nov 22, 2018 | 15.80 | 15.84 | 15.63 | 15.66 | 4,346 | -0.13(-0.82%) |
Nov 21, 2018 | 15.80 | 16.19 | 15.70 | 15.79 | 74,203 | +0.16(+1.02%) |
Nov 20, 2018 | 15.52 | 15.70 | 14.89 | 15.63 | 156,805 | +0.12(+0.77%) |
Nov 19, 2018 | 16.00 | 16.22 | 15.49 | 15.51 | 95,528 | -0.50(-3.12%) |
Nov 16, 2018 | 16.05 | 16.45 | 15.95 | 16.01 | 101,738 | +0.15(+0.95%) |
Nov 15, 2018 | 15.55 | 15.91 | 15.55 | 15.86 | 50,784 | +0.40(+2.59%) |
Nov 14, 2018 | 15.49 | 15.75 | 15.30 | 15.46 | 75,160 | +0.01(+0.06%) |
Nov 13, 2018 | 15.84 | 16.00 | 15.45 | 15.45 | 82,549 | -0.38(-2.40%) |
Nov 12, 2018 | 16.50 | 16.60 | 15.76 | 15.83 | 65,472 | -0.75(-4.52%) |
Nov 09, 2018 | 16.19 | 16.69 | 16.12 | 16.58 | 114,464 | +0.43(+2.66%) |
Nov 08, 2018 | 15.99 | 16.29 | 15.68 | 16.15 | 54,666 | +0.10(+0.62%) |
Nov 07, 2018 | 16.49 | 16.51 | 15.87 | 16.05 | 82,591 | -0.38(-2.31%) |
Nov 06, 2018 | 16.85 | 16.92 | 16.31 | 16.43 | 50,321 | -0.38(-2.26%) |
Nov 05, 2018 | 16.85 | 17.15 | 16.70 | 16.81 | 56,204 | -0.12(-0.71%) |
Nov 02, 2018 | 16.92 | 17.11 | 16.76 | 16.93 | 64,166 | +0.01(+0.06%) |