Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.46 | 17.19 | 16.46 | 17.15 | 32,135 | +0.54(+3.26%) |
Jan 30, 2019 | 16.71 | 16.97 | 16.47 | 16.60 | 25,832 | -0.13(-0.77%) |
Jan 29, 2019 | 16.65 | 17.03 | 16.56 | 16.73 | 13,721 | +0.02(+0.10%) |
Jan 28, 2019 | 16.46 | 16.72 | 16.46 | 16.72 | 28,029 | +0.28(+1.73%) |
Jan 25, 2019 | 16.15 | 16.79 | 16.15 | 16.43 | 14,544 | +0.27(+1.65%) |
Jan 24, 2019 | 16.07 | 16.33 | 16.01 | 16.17 | 21,590 | +0.09(+0.53%) |
Jan 23, 2019 | 16.24 | 16.64 | 15.72 | 16.08 | 33,117 | +0.01(+0.05%) |
Jan 22, 2019 | 16.53 | 16.91 | 15.93 | 16.07 | 28,033 | -0.34(-2.04%) |
Jan 18, 2019 | 15.38 | 16.42 | 15.38 | 16.41 | 28,971 | +1.06(+6.89%) |
Jan 17, 2019 | 15.79 | 16.27 | 15.33 | 15.35 | 23,915 | -0.56(-3.51%) |
Jan 16, 2019 | 15.38 | 15.99 | 15.26 | 15.91 | 34,482 | +0.46(+3.00%) |
Jan 15, 2019 | 15.43 | 15.56 | 15.11 | 15.44 | 57,988 | -0.06(-0.39%) |
Jan 14, 2019 | 15.90 | 15.90 | 15.39 | 15.50 | 34,831 | -0.39(-2.43%) |
Jan 11, 2019 | 16.16 | 16.16 | 15.87 | 15.89 | 60,735 | -0.19(-1.18%) |
Jan 10, 2019 | 16.48 | 16.90 | 16.04 | 16.08 | 11,667 | -0.46(-2.75%) |
Jan 09, 2019 | 17.10 | 17.64 | 16.34 | 16.54 | 26,876 | -0.52(-3.02%) |
Jan 08, 2019 | 16.65 | 17.50 | 16.40 | 17.05 | 18,529 | +0.59(+3.60%) |
Jan 07, 2019 | 15.56 | 16.86 | 15.56 | 16.46 | 34,514 | +0.95(+6.09%) |
Jan 04, 2019 | 15.19 | 15.64 | 15.04 | 15.51 | 22,339 | +0.46(+3.08%) |
Jan 03, 2019 | 14.91 | 15.43 | 14.78 | 15.05 | 17,837 | +0.21(+1.39%) |
Jan 02, 2019 | 14.35 | 15.17 | 14.35 | 14.84 | 11,004 | +0.33(+2.25%) |
Dec 31, 2018 | 14.73 | 14.87 | 14.34 | 14.52 | 32,811 | -0.23(-1.57%) |
Dec 28, 2018 | 14.59 | 15.02 | 14.47 | 14.75 | 8,387 | +0.15(+1.00%) |
Dec 27, 2018 | 14.82 | 15.32 | 14.41 | 14.60 | 16,605 | -0.31(-2.07%) |
Dec 26, 2018 | 14.43 | 15.29 | 14.33 | 14.91 | 18,755 | +0.41(+2.84%) |
Dec 24, 2018 | 14.99 | 15.00 | 14.22 | 14.50 | 25,860 | -0.37(-2.48%) |
Dec 21, 2018 | 15.07 | 16.01 | 14.81 | 14.87 | 146,076 | -0.20(-1.31%) |
Dec 20, 2018 | 16.00 | 16.18 | 13.96 | 15.07 | 47,296 | -0.83(-5.24%) |
Dec 19, 2018 | 15.20 | 16.37 | 15.20 | 15.90 | 41,317 | +0.66(+4.34%) |
Dec 18, 2018 | 15.59 | 15.61 | 15.21 | 15.24 | 20,284 | -0.19(-1.22%) |
Dec 17, 2018 | 15.66 | 15.92 | 15.30 | 15.43 | 22,086 | -0.43(-2.71%) |
Dec 14, 2018 | 16.19 | 16.39 | 15.68 | 15.86 | 20,967 | -0.38(-2.33%) |
Dec 13, 2018 | 16.92 | 16.98 | 16.19 | 16.23 | 21,568 | -0.78(-4.59%) |
Dec 12, 2018 | 16.85 | 17.15 | 16.70 | 17.01 | 18,681 | +0.33(+1.95%) |
Dec 11, 2018 | 17.38 | 17.39 | 16.57 | 16.69 | 18,547 | -0.46(-2.70%) |
Dec 10, 2018 | 17.94 | 18.03 | 16.88 | 17.15 | 19,197 | +0.03(+0.20%) |
Dec 07, 2018 | 17.19 | 17.32 | 17.04 | 17.12 | 24,462 | +0.03(+0.15%) |
Dec 06, 2018 | 17.38 | 17.38 | 16.78 | 17.09 | 37,044 | -0.38(-2.16%) |
Dec 04, 2018 | 17.86 | 17.92 | 17.06 | 17.47 | 26,675 | -0.39(-2.21%) |
Dec 03, 2018 | 18.60 | 18.60 | 17.75 | 17.86 | 27,174 | -0.64(-3.48%) |
Nov 30, 2018 | 19.08 | 19.08 | 18.04 | 18.51 | 40,304 | -0.09(-0.46%) |
Nov 29, 2018 | 18.32 | 18.83 | 18.30 | 18.59 | 36,028 | +0.18(+0.98%) |
Nov 28, 2018 | 17.65 | 18.42 | 17.34 | 18.41 | 19,468 | +0.86(+4.89%) |
Nov 27, 2018 | 17.81 | 17.90 | 17.44 | 17.56 | 13,191 | -0.40(-2.25%) |
Nov 26, 2018 | 18.03 | 18.03 | 17.49 | 17.96 | 22,564 | -0.06(-0.33%) |
Nov 23, 2018 | 17.93 | 18.16 | 17.50 | 18.02 | 12,464 | +0.00(+0.00%) |
Nov 21, 2018 | 18.02 | 18.02 | 18.02 | 0 | -0.07(-0.38%) | |
Nov 20, 2018 | 18.29 | 18.43 | 17.83 | 18.09 | 21,870 | -0.37(-2.00%) |
Nov 19, 2018 | 18.17 | 18.57 | 17.71 | 18.46 | 19,728 | +0.31(+1.70%) |
Nov 16, 2018 | 17.92 | 18.19 | 17.92 | 18.15 | 15,492 | +0.16(+0.91%) |
Nov 15, 2018 | 17.32 | 18.00 | 17.32 | 17.98 | 15,574 | +0.56(+3.20%) |
Nov 14, 2018 | 17.78 | 17.78 | 17.26 | 17.43 | 26,944 | -0.15(-0.83%) |
Nov 13, 2018 | 17.24 | 17.88 | 17.24 | 17.57 | 27,824 | +0.39(+2.25%) |
Nov 12, 2018 | 17.04 | 17.29 | 16.94 | 17.19 | 32,132 | +0.09(+0.50%) |
Nov 09, 2018 | 17.39 | 17.84 | 16.91 | 17.10 | 12,813 | -0.41(-2.35%) |
Nov 08, 2018 | 17.62 | 17.96 | 17.41 | 17.51 | 11,887 | -0.20(-1.12%) |
Nov 07, 2018 | 17.60 | 18.09 | 17.56 | 17.71 | 27,246 | +0.27(+1.58%) |
Nov 06, 2018 | 16.78 | 17.46 | 16.77 | 17.44 | 37,068 | +0.64(+3.78%) |
Nov 05, 2018 | 17.21 | 17.34 | 16.80 | 16.80 | 24,455 | -0.49(-2.83%) |
Nov 02, 2018 | 17.61 | 17.95 | 17.16 | 17.29 | 48,226 | -0.30(-1.71%) |