Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.80 | 17.89 | 17.71 | 17.86 | 82,240 | -0.18(-1.03%) |
Jan 30, 2019 | 17.85 | 18.10 | 17.70 | 18.04 | 49,364 | +0.42(+2.38%) |
Jan 29, 2019 | 17.66 | 17.69 | 17.48 | 17.62 | 105,440 | -0.15(-0.87%) |
Jan 28, 2019 | 17.65 | 17.80 | 17.60 | 17.77 | 148,919 | -0.09(-0.50%) |
Jan 25, 2019 | 17.83 | 17.96 | 17.80 | 17.86 | 45,500 | +0.09(+0.53%) |
Jan 24, 2019 | 17.63 | 17.83 | 17.63 | 17.77 | 63,335 | -0.00(-0.03%) |
Jan 23, 2019 | 17.77 | 17.81 | 17.66 | 17.77 | 102,759 | -0.08(-0.42%) |
Jan 22, 2019 | 17.85 | 17.94 | 17.75 | 17.85 | 152,353 | -0.43(-2.35%) |
Jan 18, 2019 | 18.14 | 18.30 | 18.09 | 18.28 | 72,500 | +0.36(+1.98%) |
Jan 17, 2019 | 17.66 | 18.00 | 17.66 | 17.93 | 71,100 | -0.04(-0.22%) |
Jan 16, 2019 | 17.70 | 17.98 | 17.70 | 17.96 | 45,565 | +0.23(+1.30%) |
Jan 15, 2019 | 17.65 | 17.77 | 17.59 | 17.73 | 44,934 | +0.13(+0.74%) |
Jan 14, 2019 | 17.46 | 17.67 | 17.46 | 17.61 | 163,487 | -0.04(-0.20%) |
Jan 11, 2019 | 17.68 | 17.72 | 17.56 | 17.64 | 159,000 | +0.03(+0.17%) |
Jan 10, 2019 | 17.47 | 17.63 | 17.44 | 17.61 | 58,526 | -0.00(-0.03%) |
Jan 09, 2019 | 17.47 | 17.66 | 17.47 | 17.61 | 52,107 | +0.40(+2.32%) |
Jan 08, 2019 | 17.18 | 17.25 | 17.11 | 17.21 | 92,562 | -0.11(-0.61%) |
Jan 07, 2019 | 17.17 | 17.35 | 17.05 | 17.32 | 116,291 | +0.09(+0.55%) |
Jan 04, 2019 | 16.92 | 17.25 | 16.89 | 17.23 | 56,900 | +0.83(+5.03%) |
Jan 03, 2019 | 16.35 | 16.44 | 16.30 | 16.40 | 54,355 | +0.41(+2.60%) |
Jan 02, 2019 | 15.81 | 16.05 | 15.79 | 15.98 | 91,716 | +0.00(+0.00%) |
Dec 31, 2018 | 15.91 | 16.04 | 15.82 | 15.98 | 248,900 | +0.18(+1.17%) |
Dec 28, 2018 | 15.97 | 15.97 | 15.71 | 15.80 | 140,600 | +0.11(+0.67%) |
Dec 27, 2018 | 15.52 | 15.70 | 15.40 | 15.70 | 206,375 | -0.04(-0.29%) |
Dec 26, 2018 | 15.30 | 15.81 | 15.30 | 15.74 | 176,305 | +0.21(+1.32%) |
Dec 24, 2018 | 15.53 | 15.71 | 15.48 | 15.54 | 89,800 | -0.10(-0.61%) |
Dec 21, 2018 | 15.87 | 15.87 | 15.57 | 15.63 | 127,100 | -0.41(-2.56%) |
Dec 20, 2018 | 16.12 | 16.15 | 15.90 | 16.04 | 147,408 | -0.26(-1.60%) |
Dec 19, 2018 | 16.51 | 16.59 | 16.19 | 16.30 | 218,891 | -0.15(-0.91%) |
Dec 18, 2018 | 16.53 | 16.60 | 16.38 | 16.45 | 155,456 | -0.04(-0.21%) |
Dec 17, 2018 | 16.64 | 16.68 | 16.46 | 16.48 | 161,713 | -0.21(-1.23%) |
Dec 14, 2018 | 16.80 | 16.87 | 16.69 | 16.69 | 101,100 | -0.49(-2.85%) |
Dec 13, 2018 | 17.11 | 17.27 | 17.07 | 17.18 | 102,894 | +0.00(+0.00%) |
Dec 12, 2018 | 17.17 | 17.31 | 17.15 | 17.18 | 95,260 | +0.21(+1.27%) |
Dec 11, 2018 | 17.21 | 17.24 | 16.93 | 16.96 | 331,307 | +0.00(+0.00%) |
Dec 10, 2018 | 17.07 | 17.14 | 16.83 | 16.96 | 160,159 | -0.32(-1.88%) |
Dec 07, 2018 | 17.43 | 17.52 | 17.25 | 17.29 | 127,100 | +0.12(+0.70%) |
Dec 06, 2018 | 17.16 | 17.20 | 16.87 | 17.17 | 130,405 | -0.33(-1.89%) |
Dec 04, 2018 | 17.78 | 17.82 | 17.44 | 17.50 | 102,500 | -0.17(-0.96%) |
Dec 03, 2018 | 17.77 | 17.77 | 17.62 | 17.67 | 130,657 | +0.56(+3.27%) |
Nov 30, 2018 | 17.17 | 17.20 | 17.03 | 17.11 | 61,300 | -0.25(-1.41%) |
Nov 29, 2018 | 17.33 | 17.45 | 17.29 | 17.36 | 66,946 | -0.06(-0.34%) |
Nov 28, 2018 | 17.11 | 17.44 | 17.11 | 17.41 | 66,391 | +0.34(+2.02%) |
Nov 27, 2018 | 17.13 | 17.17 | 17.03 | 17.07 | 117,408 | -0.09(-0.52%) |
Nov 26, 2018 | 17.15 | 17.21 | 17.07 | 17.16 | 74,830 | +0.38(+2.26%) |
Nov 23, 2018 | 16.79 | 16.90 | 16.75 | 16.78 | 37,000 | -0.31(-1.81%) |
Nov 21, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.22(+1.30%) | |
Nov 20, 2018 | 17.10 | 17.15 | 16.84 | 16.87 | 124,115 | -0.72(-4.12%) |
Nov 19, 2018 | 17.74 | 17.80 | 17.54 | 17.59 | 80,459 | -0.25(-1.37%) |
Nov 16, 2018 | 17.85 | 17.98 | 17.72 | 17.84 | 63,200 | +0.21(+1.22%) |
Nov 15, 2018 | 17.59 | 17.67 | 17.49 | 17.62 | 142,716 | -0.00(-0.03%) |
Nov 14, 2018 | 17.72 | 17.84 | 17.52 | 17.63 | 81,164 | -0.43(-2.35%) |
Nov 13, 2018 | 18.21 | 18.23 | 18.01 | 18.05 | 40,195 | -0.12(-0.66%) |
Nov 12, 2018 | 18.35 | 18.46 | 18.15 | 18.18 | 53,640 | -0.43(-2.28%) |
Nov 09, 2018 | 18.60 | 18.69 | 18.46 | 18.60 | 33,200 | -0.30(-1.61%) |
Nov 08, 2018 | 19.03 | 19.13 | 18.85 | 18.91 | 92,641 | -0.00(-0.02%) |
Nov 07, 2018 | 18.94 | 19.01 | 18.78 | 18.91 | 815,347 | +0.34(+1.83%) |
Nov 06, 2018 | 18.60 | 18.62 | 18.48 | 18.57 | 72,895 | -0.03(-0.17%) |
Nov 05, 2018 | 18.65 | 18.70 | 18.60 | 18.60 | 77,343 | -0.02(-0.09%) |
Nov 02, 2018 | 18.72 | 18.75 | 18.49 | 18.62 | 91,500 | +0.26(+1.39%) |