Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.35 | 17.93 | 17.35 | 17.84 | 15,215 | +0.22(+1.25%) |
Jan 30, 2019 | 17.49 | 17.68 | 17.28 | 17.61 | 25,359 | +0.64(+3.77%) |
Jan 29, 2019 | 16.87 | 17.05 | 16.87 | 16.98 | 8,762 | +0.23(+1.34%) |
Jan 28, 2019 | 16.97 | 16.97 | 16.50 | 16.75 | 14,476 | -0.09(-0.53%) |
Jan 25, 2019 | 16.73 | 16.95 | 16.73 | 16.84 | 5,900 | +0.70(+4.37%) |
Jan 24, 2019 | 16.07 | 16.25 | 15.76 | 16.14 | 15,114 | -0.31(-1.91%) |
Jan 23, 2019 | 16.34 | 16.86 | 15.82 | 16.45 | 16,767 | -0.05(-0.27%) |
Jan 22, 2019 | 16.51 | 16.85 | 16.45 | 16.50 | 17,689 | -0.43(-2.54%) |
Jan 18, 2019 | 16.97 | 17.10 | 16.84 | 16.93 | 17,500 | -0.20(-1.17%) |
Jan 17, 2019 | 16.56 | 17.20 | 16.56 | 17.12 | 11,172 | +0.20(+1.18%) |
Jan 16, 2019 | 17.25 | 17.25 | 16.65 | 16.93 | 11,536 | -0.18(-1.08%) |
Jan 15, 2019 | 16.68 | 17.31 | 16.68 | 17.11 | 10,838 | -0.00(-0.03%) |
Jan 14, 2019 | 16.76 | 17.21 | 16.76 | 17.11 | 14,197 | -0.06(-0.35%) |
Jan 11, 2019 | 16.67 | 17.32 | 16.67 | 17.18 | 13,500 | +0.16(+0.91%) |
Jan 10, 2019 | 17.48 | 17.48 | 16.61 | 17.02 | 24,901 | -0.04(-0.23%) |
Jan 09, 2019 | 16.52 | 17.15 | 16.26 | 17.06 | 9,975 | +0.33(+2.00%) |
Jan 08, 2019 | 16.46 | 16.95 | 16.46 | 16.73 | 51,592 | -0.13(-0.77%) |
Jan 07, 2019 | 16.98 | 17.08 | 16.52 | 16.86 | 10,524 | +0.27(+1.60%) |
Jan 04, 2019 | 16.00 | 16.72 | 16.00 | 16.59 | 23,800 | +0.53(+3.30%) |
Jan 03, 2019 | 15.94 | 16.07 | 15.65 | 16.06 | 11,810 | +0.69(+4.49%) |
Jan 02, 2019 | 15.69 | 15.69 | 15.15 | 15.37 | 31,574 | -0.18(-1.16%) |
Dec 31, 2018 | 15.29 | 15.61 | 15.29 | 15.55 | 47,300 | +0.69(+4.64%) |
Dec 28, 2018 | 14.85 | 14.98 | 14.85 | 14.86 | 18,500 | -0.35(-2.30%) |
Dec 27, 2018 | 14.85 | 15.44 | 14.85 | 15.21 | 78,613 | -0.10(-0.65%) |
Dec 26, 2018 | 15.59 | 15.59 | 15.05 | 15.31 | 17,623 | +0.01(+0.03%) |
Dec 24, 2018 | 15.31 | 15.55 | 15.08 | 15.30 | 17,000 | +0.31(+2.07%) |
Dec 21, 2018 | 14.66 | 15.35 | 14.65 | 14.99 | 19,500 | -0.28(-1.80%) |
Dec 20, 2018 | 15.28 | 15.59 | 15.04 | 15.27 | 37,819 | +0.38(+2.59%) |
Dec 19, 2018 | 15.48 | 15.55 | 14.88 | 14.88 | 29,545 | -0.55(-3.59%) |
Dec 18, 2018 | 15.38 | 15.59 | 15.22 | 15.44 | 53,030 | +0.26(+1.71%) |
Dec 17, 2018 | 15.02 | 15.21 | 15.02 | 15.18 | 17,615 | +0.36(+2.43%) |
Dec 14, 2018 | 15.13 | 15.13 | 14.56 | 14.82 | 12,200 | -0.07(-0.50%) |
Dec 13, 2018 | 14.57 | 15.33 | 14.57 | 14.89 | 20,081 | -0.32(-2.07%) |
Dec 12, 2018 | 15.10 | 15.29 | 15.10 | 15.21 | 18,702 | +0.07(+0.46%) |
Dec 11, 2018 | 14.97 | 15.40 | 14.97 | 15.14 | 25,148 | -0.09(-0.59%) |
Dec 10, 2018 | 15.74 | 15.74 | 15.01 | 15.23 | 38,255 | -0.01(-0.10%) |
Dec 07, 2018 | 14.94 | 15.63 | 14.94 | 15.24 | 20,700 | +0.34(+2.32%) |
Dec 06, 2018 | 15.16 | 15.43 | 14.86 | 14.90 | 61,258 | -0.15(-1.00%) |
Dec 04, 2018 | 15.49 | 15.53 | 15.05 | 15.05 | 79,700 | -0.09(-0.63%) |
Dec 03, 2018 | 15.02 | 15.57 | 14.92 | 15.14 | 101,760 | +0.08(+0.56%) |
Nov 30, 2018 | 14.78 | 15.17 | 14.78 | 15.06 | 10,800 | -0.07(-0.50%) |
Nov 29, 2018 | 15.20 | 15.23 | 15.10 | 15.13 | 13,817 | -0.16(-1.05%) |
Nov 28, 2018 | 15.02 | 15.36 | 15.00 | 15.29 | 13,960 | +0.26(+1.73%) |
Nov 27, 2018 | 15.10 | 15.10 | 14.86 | 15.04 | 38,278 | -0.33(-2.18%) |
Nov 26, 2018 | 15.26 | 15.55 | 15.26 | 15.37 | 17,481 | +0.33(+2.19%) |
Nov 23, 2018 | 14.73 | 15.33 | 14.73 | 15.04 | 2,700 | -0.09(-0.59%) |
Nov 21, 2018 | 15.13 | 15.13 | 15.13 | 0 | +0.42(+2.88%) | |
Nov 20, 2018 | 14.87 | 14.87 | 14.69 | 14.71 | 3,816 | -0.30(-1.99%) |
Nov 19, 2018 | 14.81 | 15.13 | 14.77 | 15.01 | 12,728 | -0.03(-0.20%) |
Nov 16, 2018 | 14.97 | 15.15 | 14.60 | 15.04 | 5,700 | -0.03(-0.20%) |
Nov 15, 2018 | 14.85 | 15.14 | 14.85 | 15.06 | 7,627 | +0.38(+2.55%) |
Nov 14, 2018 | 14.38 | 14.87 | 14.38 | 14.69 | 12,920 | -0.07(-0.47%) |
Nov 13, 2018 | 14.56 | 14.76 | 14.52 | 14.76 | 5,049 | +0.21(+1.44%) |
Nov 12, 2018 | 14.77 | 14.77 | 14.49 | 14.55 | 5,504 | -0.43(-2.87%) |
Nov 09, 2018 | 15.21 | 15.21 | 14.85 | 14.98 | 4,700 | -0.19(-1.25%) |
Nov 08, 2018 | 15.39 | 15.39 | 15.05 | 15.17 | 11,954 | -0.03(-0.18%) |
Nov 07, 2018 | 15.60 | 15.60 | 15.11 | 15.20 | 21,341 | -0.04(-0.28%) |
Nov 06, 2018 | 15.10 | 15.24 | 15.00 | 15.24 | 8,833 | +0.25(+1.67%) |
Nov 05, 2018 | 14.57 | 15.26 | 14.57 | 14.99 | 26,764 | +0.04(+0.27%) |
Nov 02, 2018 | 15.08 | 15.29 | 14.86 | 14.95 | 8,500 | +0.00(+0.00%) |