Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.78 | 19.27 | 18.66 | 19.26 | 821,324 | +0.41(+2.18%) |
Jan 30, 2019 | 18.63 | 18.94 | 18.63 | 18.85 | 398,060 | +0.22(+1.17%) |
Jan 29, 2019 | 18.53 | 18.65 | 18.49 | 18.63 | 822,765 | +0.09(+0.47%) |
Jan 28, 2019 | 18.47 | 18.64 | 18.44 | 18.54 | 601,700 | +0.03(+0.14%) |
Jan 25, 2019 | 18.26 | 18.53 | 18.17 | 18.52 | 395,809 | +0.36(+1.97%) |
Jan 24, 2019 | 18.17 | 18.29 | 18.05 | 18.16 | 751,613 | -0.02(-0.10%) |
Jan 23, 2019 | 18.15 | 18.27 | 18.05 | 18.18 | 491,930 | +0.00(+0.00%) |
Jan 22, 2019 | 18.17 | 18.29 | 18.03 | 18.18 | 1,432,873 | +0.02(+0.10%) |
Jan 18, 2019 | 17.98 | 18.18 | 17.93 | 18.16 | 654,335 | +0.22(+1.22%) |
Jan 17, 2019 | 17.77 | 17.95 | 17.74 | 17.94 | 656,898 | +0.16(+0.88%) |
Jan 16, 2019 | 17.59 | 17.80 | 17.59 | 17.78 | 1,298,384 | +0.11(+0.64%) |
Jan 15, 2019 | 17.41 | 17.71 | 17.41 | 17.67 | 945,674 | +0.19(+1.10%) |
Jan 14, 2019 | 17.51 | 17.57 | 17.40 | 17.48 | 763,255 | -0.04(-0.25%) |
Jan 11, 2019 | 17.55 | 17.58 | 17.43 | 17.52 | 450,356 | -0.02(-0.10%) |
Jan 10, 2019 | 17.25 | 17.58 | 17.21 | 17.54 | 511,103 | +0.21(+1.21%) |
Jan 09, 2019 | 17.47 | 17.56 | 17.27 | 17.33 | 581,874 | -0.08(-0.45%) |
Jan 08, 2019 | 17.00 | 17.45 | 16.91 | 17.41 | 694,480 | +0.53(+3.15%) |
Jan 07, 2019 | 16.75 | 17.08 | 16.75 | 16.88 | 465,092 | +0.13(+0.78%) |
Jan 04, 2019 | 16.63 | 17.02 | 16.55 | 16.75 | 860,949 | +0.31(+1.86%) |
Jan 03, 2019 | 16.32 | 16.68 | 16.25 | 16.44 | 967,741 | +0.10(+0.59%) |
Jan 02, 2019 | 16.64 | 16.67 | 16.26 | 16.34 | 1,183,488 | -0.54(-3.20%) |
Dec 31, 2018 | 16.66 | 16.89 | 16.33 | 16.89 | 1,427,734 | +0.26(+1.57%) |
Dec 28, 2018 | 16.62 | 16.79 | 16.35 | 16.62 | 853,615 | +0.07(+0.42%) |
Dec 27, 2018 | 16.18 | 16.58 | 16.02 | 16.55 | 1,238,558 | +0.23(+1.39%) |
Dec 26, 2018 | 15.86 | 16.34 | 15.78 | 16.33 | 962,692 | +0.51(+3.20%) |
Dec 24, 2018 | 16.20 | 16.20 | 15.79 | 15.82 | 490,121 | -0.42(-2.58%) |
Dec 21, 2018 | 16.11 | 16.60 | 16.08 | 16.24 | 1,815,637 | +0.13(+0.81%) |
Dec 20, 2018 | 16.50 | 16.54 | 16.04 | 16.11 | 752,282 | -0.42(-2.53%) |
Dec 19, 2018 | 16.86 | 16.90 | 16.42 | 16.53 | 731,833 | -0.33(-1.97%) |
Dec 18, 2018 | 17.06 | 17.19 | 16.83 | 16.86 | 924,863 | -0.09(-0.52%) |
Dec 17, 2018 | 17.83 | 17.91 | 16.90 | 16.95 | 1,101,836 | -0.92(-5.13%) |
Dec 14, 2018 | 17.73 | 17.91 | 17.61 | 17.86 | 600,475 | +0.10(+0.54%) |
Dec 13, 2018 | 17.85 | 17.99 | 17.71 | 17.77 | 769,047 | -0.09(-0.49%) |
Dec 12, 2018 | 18.39 | 18.48 | 17.85 | 17.85 | 691,787 | -0.40(-2.20%) |
Dec 11, 2018 | 18.37 | 18.47 | 18.14 | 18.26 | 1,023,672 | -0.02(-0.10%) |
Dec 10, 2018 | 18.74 | 18.76 | 18.23 | 18.27 | 869,927 | -0.47(-2.51%) |
Dec 07, 2018 | 19.00 | 19.06 | 18.60 | 18.74 | 692,839 | -0.29(-1.51%) |
Dec 06, 2018 | 18.41 | 19.03 | 18.27 | 19.03 | 1,054,820 | +0.44(+2.35%) |
Dec 04, 2018 | 18.80 | 18.93 | 18.58 | 18.60 | 542,834 | -0.23(-1.21%) |
Dec 03, 2018 | 18.83 | 18.87 | 18.65 | 18.82 | 562,956 | +0.09(+0.47%) |
Nov 30, 2018 | 18.48 | 18.76 | 18.47 | 18.74 | 871,950 | +0.30(+1.61%) |
Nov 29, 2018 | 18.50 | 18.56 | 18.28 | 18.44 | 1,372,276 | -0.11(-0.61%) |
Nov 28, 2018 | 18.40 | 18.56 | 18.24 | 18.55 | 874,597 | +0.16(+0.85%) |
Nov 27, 2018 | 18.54 | 18.54 | 18.39 | 18.40 | 394,155 | -0.14(-0.75%) |
Nov 26, 2018 | 18.78 | 18.82 | 18.48 | 18.53 | 513,164 | -0.15(-0.79%) |
Nov 23, 2018 | 18.56 | 18.81 | 18.52 | 18.68 | 158,827 | +0.05(+0.28%) |
Nov 21, 2018 | 18.63 | 18.63 | 18.63 | 0 | +0.01(+0.05%) | |
Nov 20, 2018 | 18.70 | 18.79 | 18.62 | 18.62 | 548,956 | -0.17(-0.92%) |
Nov 19, 2018 | 18.91 | 19.08 | 18.67 | 18.79 | 416,194 | -0.09(-0.46%) |
Nov 16, 2018 | 18.83 | 18.98 | 18.75 | 18.88 | 836,939 | +0.00(+0.00%) |
Nov 15, 2018 | 18.91 | 18.97 | 18.62 | 18.88 | 700,212 | -0.14(-0.73%) |
Nov 14, 2018 | 19.39 | 19.50 | 19.01 | 19.02 | 556,583 | -0.31(-1.61%) |
Nov 13, 2018 | 19.36 | 19.42 | 19.19 | 19.33 | 965,657 | +0.06(+0.31%) |
Nov 12, 2018 | 19.52 | 19.61 | 19.27 | 19.27 | 974,006 | -0.28(-1.42%) |
Nov 09, 2018 | 19.48 | 19.56 | 19.29 | 19.55 | 626,866 | +0.05(+0.27%) |
Nov 08, 2018 | 19.53 | 19.58 | 19.42 | 19.49 | 475,711 | -0.09(-0.44%) |
Nov 07, 2018 | 19.67 | 19.87 | 19.38 | 19.58 | 551,684 | -0.02(-0.09%) |
Nov 06, 2018 | 19.16 | 19.61 | 19.11 | 19.60 | 852,678 | +0.48(+2.49%) |
Nov 05, 2018 | 18.96 | 19.48 | 18.96 | 19.12 | 872,352 | +0.22(+1.19%) |
Nov 02, 2018 | 19.17 | 19.17 | 18.85 | 18.90 | 815,654 | -0.24(-1.26%) |