Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.73 | 18.88 | 18.39 | 18.55 | 58,236 | -0.10(-0.52%) |
Jan 30, 2019 | 18.66 | 18.66 | 18.38 | 18.65 | 57,805 | +0.03(+0.15%) |
Jan 29, 2019 | 18.55 | 18.73 | 18.34 | 18.62 | 67,244 | +0.14(+0.78%) |
Jan 28, 2019 | 18.33 | 18.50 | 18.14 | 18.48 | 35,110 | +0.11(+0.58%) |
Jan 25, 2019 | 18.43 | 18.43 | 18.01 | 18.37 | 70,844 | +0.06(+0.31%) |
Jan 24, 2019 | 18.51 | 18.51 | 17.35 | 18.31 | 79,357 | -0.19(-1.04%) |
Jan 23, 2019 | 18.56 | 18.79 | 18.41 | 18.50 | 135,312 | +0.02(+0.10%) |
Jan 22, 2019 | 18.73 | 18.73 | 18.38 | 18.49 | 32,493 | -0.31(-1.64%) |
Jan 18, 2019 | 18.76 | 19.12 | 18.74 | 18.79 | 26,943 | +0.08(+0.41%) |
Jan 17, 2019 | 18.49 | 18.74 | 18.46 | 18.72 | 22,902 | +0.26(+1.41%) |
Jan 16, 2019 | 18.72 | 18.88 | 18.40 | 18.46 | 35,008 | -0.11(-0.57%) |
Jan 15, 2019 | 18.60 | 18.73 | 18.43 | 18.56 | 75,383 | -0.04(-0.21%) |
Jan 14, 2019 | 18.43 | 18.74 | 18.16 | 18.60 | 207,239 | +0.37(+2.06%) |
Jan 11, 2019 | 17.98 | 18.35 | 17.79 | 18.23 | 48,581 | +0.20(+1.12%) |
Jan 10, 2019 | 18.12 | 18.37 | 18.00 | 18.02 | 36,961 | -0.27(-1.47%) |
Jan 09, 2019 | 18.27 | 18.49 | 18.23 | 18.29 | 48,104 | -0.04(-0.21%) |
Jan 08, 2019 | 18.73 | 18.79 | 18.28 | 18.33 | 72,931 | -0.16(-0.88%) |
Jan 07, 2019 | 18.23 | 18.80 | 18.17 | 18.49 | 68,567 | +0.33(+1.80%) |
Jan 04, 2019 | 17.82 | 18.30 | 17.82 | 18.17 | 120,258 | +0.43(+2.44%) |
Jan 03, 2019 | 17.97 | 17.97 | 17.48 | 17.74 | 46,090 | -0.24(-1.34%) |
Jan 02, 2019 | 18.06 | 18.09 | 17.74 | 17.98 | 76,836 | -0.27(-1.48%) |
Dec 31, 2018 | 18.32 | 18.35 | 17.95 | 18.24 | 127,124 | +0.23(+1.28%) |
Dec 28, 2018 | 17.89 | 18.11 | 17.48 | 18.01 | 104,861 | +0.21(+1.19%) |
Dec 27, 2018 | 17.51 | 17.80 | 17.24 | 17.80 | 72,809 | +0.13(+0.76%) |
Dec 26, 2018 | 17.50 | 17.69 | 16.88 | 17.67 | 52,079 | +0.32(+1.83%) |
Dec 24, 2018 | 17.69 | 17.88 | 17.24 | 17.35 | 30,896 | -0.34(-1.90%) |
Dec 21, 2018 | 18.09 | 18.38 | 17.61 | 17.69 | 248,839 | -0.38(-2.13%) |
Dec 20, 2018 | 18.32 | 18.36 | 17.88 | 18.07 | 196,153 | -0.13(-0.74%) |
Dec 19, 2018 | 17.69 | 18.49 | 17.69 | 18.21 | 532,961 | +0.62(+3.50%) |
Dec 18, 2018 | 17.09 | 17.68 | 16.89 | 17.59 | 144,084 | +0.96(+5.78%) |
Dec 17, 2018 | 16.92 | 17.25 | 16.56 | 16.63 | 53,401 | -0.18(-1.09%) |
Dec 14, 2018 | 17.10 | 17.52 | 16.79 | 16.81 | 58,360 | -0.41(-2.40%) |
Dec 13, 2018 | 17.45 | 17.81 | 17.19 | 17.23 | 69,645 | -0.24(-1.38%) |
Dec 12, 2018 | 17.67 | 17.97 | 17.47 | 17.47 | 94,983 | +0.03(+0.17%) |
Dec 11, 2018 | 16.75 | 17.54 | 16.61 | 17.44 | 169,110 | +0.86(+5.16%) |
Dec 10, 2018 | 16.64 | 16.91 | 16.26 | 16.58 | 245,294 | -0.04(-0.23%) |
Dec 07, 2018 | 16.82 | 17.30 | 16.49 | 16.62 | 415,286 | -0.33(-1.93%) |
Dec 06, 2018 | 16.71 | 17.55 | 16.58 | 16.95 | 394,725 | +0.05(+0.28%) |
Dec 04, 2018 | 17.40 | 17.79 | 16.82 | 16.90 | 385,638 | -0.38(-2.22%) |
Dec 03, 2018 | 17.93 | 18.14 | 17.07 | 17.28 | 126,912 | -0.40(-2.28%) |
Nov 30, 2018 | 17.73 | 17.87 | 17.43 | 17.69 | 72,820 | -0.38(-2.13%) |
Nov 29, 2018 | 18.50 | 18.81 | 18.07 | 18.07 | 19,680 | -0.49(-2.64%) |
Nov 28, 2018 | 18.56 | 18.84 | 18.40 | 18.56 | 83,562 | +0.14(+0.78%) |
Nov 27, 2018 | 18.27 | 18.75 | 18.27 | 18.42 | 37,191 | -0.19(-1.03%) |
Nov 26, 2018 | 18.08 | 18.84 | 18.05 | 18.61 | 94,040 | +0.77(+4.29%) |
Nov 23, 2018 | 17.94 | 17.98 | 17.61 | 17.84 | 35,953 | +0.04(+0.22%) |
Nov 21, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.40(+2.31%) | |
Nov 20, 2018 | 19.06 | 19.55 | 17.34 | 17.40 | 169,937 | -1.66(-8.68%) |
Nov 19, 2018 | 19.86 | 19.86 | 19.06 | 19.06 | 30,753 | -0.90(-4.51%) |
Nov 16, 2018 | 19.44 | 20.45 | 19.42 | 19.96 | 34,489 | +0.39(+2.00%) |
Nov 15, 2018 | 21.09 | 21.14 | 19.15 | 19.57 | 110,263 | -1.29(-6.19%) |
Nov 14, 2018 | 20.50 | 21.43 | 20.49 | 20.86 | 56,950 | +0.65(+3.22%) |
Nov 13, 2018 | 20.50 | 20.57 | 20.09 | 20.21 | 17,546 | -0.30(-1.45%) |
Nov 12, 2018 | 20.92 | 20.92 | 20.43 | 20.50 | 20,155 | -0.37(-1.79%) |
Nov 09, 2018 | 21.09 | 21.13 | 20.76 | 20.88 | 17,976 | -0.26(-1.22%) |
Nov 08, 2018 | 21.30 | 21.39 | 20.98 | 21.14 | 18,888 | -0.14(-0.67%) |
Nov 07, 2018 | 20.93 | 21.41 | 20.79 | 21.28 | 26,582 | +0.48(+2.30%) |
Nov 06, 2018 | 20.27 | 20.80 | 20.26 | 20.80 | 26,906 | +0.47(+2.31%) |
Nov 05, 2018 | 20.45 | 20.47 | 20.10 | 20.33 | 21,187 | -0.01(-0.05%) |
Nov 02, 2018 | 20.41 | 20.56 | 20.20 | 20.34 | 20,275 | -0.07(-0.33%) |