Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.00 | 16.35 | 15.85 | 16.32 | 85,254 | +0.24(+1.49%) |
Jan 30, 2019 | 16.04 | 16.12 | 15.95 | 16.08 | 84,477 | +0.03(+0.19%) |
Jan 29, 2019 | 16.17 | 16.28 | 16.04 | 16.05 | 160,394 | -0.18(-1.11%) |
Jan 28, 2019 | 15.97 | 16.28 | 15.89 | 16.23 | 55,052 | +0.22(+1.37%) |
Jan 25, 2019 | 15.95 | 16.13 | 15.84 | 16.01 | 43,300 | +0.09(+0.57%) |
Jan 24, 2019 | 15.92 | 15.96 | 15.84 | 15.92 | 42,143 | -0.03(-0.19%) |
Jan 23, 2019 | 15.95 | 16.08 | 15.84 | 15.95 | 68,002 | +0.03(+0.19%) |
Jan 22, 2019 | 16.21 | 16.38 | 15.83 | 15.92 | 144,106 | -0.35(-2.15%) |
Jan 18, 2019 | 16.18 | 16.73 | 16.12 | 16.27 | 139,400 | +0.09(+0.56%) |
Jan 17, 2019 | 15.96 | 16.31 | 15.91 | 16.18 | 424,566 | +0.17(+1.06%) |
Jan 16, 2019 | 15.90 | 16.04 | 15.84 | 16.01 | 60,944 | +0.15(+0.95%) |
Jan 15, 2019 | 15.92 | 16.08 | 15.75 | 15.86 | 92,728 | -0.06(-0.38%) |
Jan 14, 2019 | 15.98 | 16.07 | 15.85 | 15.92 | 98,919 | -0.17(-1.06%) |
Jan 11, 2019 | 16.04 | 16.14 | 15.90 | 16.09 | 65,300 | -0.07(-0.43%) |
Jan 10, 2019 | 16.24 | 16.30 | 16.04 | 16.16 | 65,626 | -0.14(-0.86%) |
Jan 09, 2019 | 16.03 | 16.39 | 16.03 | 16.30 | 74,865 | +0.24(+1.49%) |
Jan 08, 2019 | 16.13 | 16.16 | 15.95 | 16.06 | 79,881 | -0.05(-0.31%) |
Jan 07, 2019 | 16.12 | 16.28 | 16.05 | 16.11 | 67,647 | -0.06(-0.37%) |
Jan 04, 2019 | 16.09 | 16.25 | 16.07 | 16.17 | 90,100 | +0.26(+1.63%) |
Jan 03, 2019 | 16.19 | 16.19 | 15.91 | 15.91 | 58,568 | -0.31(-1.91%) |
Jan 02, 2019 | 16.46 | 16.46 | 16.06 | 16.22 | 92,612 | -0.40(-2.41%) |
Dec 31, 2018 | 16.62 | 16.79 | 16.42 | 16.62 | 68,400 | +0.06(+0.36%) |
Dec 28, 2018 | 16.25 | 16.70 | 16.19 | 16.56 | 114,900 | +0.22(+1.35%) |
Dec 27, 2018 | 15.88 | 16.34 | 15.88 | 16.34 | 88,403 | +0.32(+2.00%) |
Dec 26, 2018 | 15.93 | 16.09 | 15.72 | 16.02 | 140,824 | +0.22(+1.39%) |
Dec 24, 2018 | 16.15 | 16.19 | 15.80 | 15.80 | 65,800 | -0.34(-2.11%) |
Dec 21, 2018 | 16.46 | 16.58 | 16.10 | 16.14 | 368,300 | -0.31(-1.88%) |
Dec 20, 2018 | 16.77 | 17.00 | 16.41 | 16.45 | 114,390 | -0.46(-2.72%) |
Dec 19, 2018 | 17.06 | 17.37 | 16.79 | 16.91 | 76,764 | -0.12(-0.70%) |
Dec 18, 2018 | 17.18 | 17.29 | 16.95 | 17.03 | 105,535 | -0.07(-0.41%) |
Dec 17, 2018 | 17.29 | 17.83 | 17.05 | 17.10 | 110,156 | -0.38(-2.17%) |
Dec 14, 2018 | 17.90 | 17.90 | 17.45 | 17.48 | 89,100 | -0.46(-2.56%) |
Dec 13, 2018 | 18.37 | 18.37 | 17.93 | 17.94 | 80,202 | -0.30(-1.64%) |
Dec 12, 2018 | 18.36 | 18.49 | 18.18 | 18.24 | 74,776 | +0.05(+0.27%) |
Dec 11, 2018 | 18.56 | 18.60 | 18.03 | 18.19 | 73,184 | -0.21(-1.14%) |
Dec 10, 2018 | 18.34 | 18.53 | 18.26 | 18.40 | 104,583 | +0.07(+0.38%) |
Dec 07, 2018 | 18.77 | 18.97 | 18.24 | 18.33 | 118,600 | -0.43(-2.29%) |
Dec 06, 2018 | 18.58 | 18.82 | 18.45 | 18.76 | 118,741 | +0.01(+0.05%) |
Dec 04, 2018 | 19.21 | 19.28 | 18.50 | 18.75 | 114,400 | -0.45(-2.34%) |
Dec 03, 2018 | 19.50 | 19.54 | 18.83 | 19.20 | 102,420 | -0.20(-1.03%) |
Nov 30, 2018 | 19.19 | 19.42 | 18.95 | 19.40 | 102,900 | +0.30(+1.57%) |
Nov 29, 2018 | 19.29 | 19.64 | 19.01 | 19.10 | 65,826 | -0.22(-1.14%) |
Nov 28, 2018 | 18.50 | 19.37 | 18.46 | 19.32 | 117,104 | +0.83(+4.49%) |
Nov 27, 2018 | 19.10 | 19.20 | 18.35 | 18.49 | 105,541 | -0.69(-3.60%) |
Nov 26, 2018 | 19.14 | 19.71 | 19.09 | 19.18 | 117,545 | +0.01(+0.05%) |
Nov 23, 2018 | 19.06 | 19.32 | 19.06 | 19.17 | 32,900 | +0.05(+0.26%) |
Nov 21, 2018 | 19.12 | 19.12 | 19.12 | 0 | +0.16(+0.84%) | |
Nov 20, 2018 | 18.98 | 19.11 | 18.89 | 18.96 | 79,332 | -0.18(-0.94%) |
Nov 19, 2018 | 19.01 | 19.40 | 18.90 | 19.14 | 310,261 | +0.06(+0.31%) |
Nov 16, 2018 | 18.94 | 19.26 | 18.89 | 19.08 | 837,600 | +0.07(+0.37%) |
Nov 15, 2018 | 19.08 | 19.44 | 18.74 | 19.01 | 211,401 | -0.11(-0.58%) |
Nov 14, 2018 | 19.05 | 19.43 | 18.79 | 19.12 | 170,218 | +0.12(+0.63%) |
Nov 13, 2018 | 19.29 | 19.29 | 18.97 | 19.00 | 213,730 | -0.10(-0.52%) |
Nov 12, 2018 | 18.60 | 19.34 | 18.42 | 19.10 | 233,498 | +0.47(+2.52%) |
Nov 09, 2018 | 19.01 | 19.23 | 18.59 | 18.63 | 123,200 | -0.39(-2.05%) |
Nov 08, 2018 | 18.72 | 19.18 | 17.97 | 19.02 | 143,550 | +0.31(+1.66%) |
Nov 07, 2018 | 18.50 | 18.89 | 17.62 | 18.71 | 211,689 | +0.38(+2.07%) |
Nov 06, 2018 | 17.56 | 18.35 | 16.85 | 18.33 | 212,740 | +0.72(+4.09%) |
Nov 05, 2018 | 18.39 | 18.64 | 17.52 | 17.61 | 216,865 | -1.27(-6.73%) |
Nov 02, 2018 | 18.95 | 19.82 | 17.25 | 18.88 | 641,500 | -1.17(-5.84%) |