Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.41 | 18.41 | 18.39 | 18.39 | 102,711 | -0.02(-0.11%) |
Jan 30, 2019 | 18.41 | 18.41 | 18.39 | 18.41 | 334,529 | +0.01(+0.05%) |
Jan 29, 2019 | 18.41 | 18.41 | 18.39 | 18.40 | 67,463 | -0.01(-0.05%) |
Jan 28, 2019 | 18.39 | 18.41 | 18.39 | 18.41 | 68,007 | +0.02(+0.11%) |
Jan 25, 2019 | 18.42 | 18.42 | 18.39 | 18.39 | 89,700 | -0.03(-0.16%) |
Jan 24, 2019 | 18.41 | 18.45 | 18.40 | 18.42 | 78,170 | +0.01(+0.05%) |
Jan 23, 2019 | 18.34 | 18.41 | 18.34 | 18.41 | 96,697 | +0.08(+0.44%) |
Jan 22, 2019 | 18.36 | 18.38 | 18.32 | 18.33 | 127,453 | -0.05(-0.27%) |
Jan 18, 2019 | 18.37 | 18.40 | 18.35 | 18.38 | 64,500 | +0.00(+0.00%) |
Jan 17, 2019 | 18.36 | 18.38 | 18.34 | 18.38 | 66,411 | +0.00(+0.00%) |
Jan 16, 2019 | 18.36 | 18.38 | 18.32 | 18.38 | 67,696 | +0.01(+0.05%) |
Jan 15, 2019 | 18.34 | 18.39 | 18.31 | 18.37 | 89,997 | +0.06(+0.33%) |
Jan 14, 2019 | 18.25 | 18.37 | 18.24 | 18.31 | 125,759 | +0.06(+0.33%) |
Jan 11, 2019 | 18.23 | 18.25 | 18.23 | 18.25 | 150,700 | +0.01(+0.05%) |
Jan 10, 2019 | 18.24 | 18.25 | 18.21 | 18.24 | 113,513 | -0.01(-0.05%) |
Jan 09, 2019 | 18.25 | 18.25 | 18.20 | 18.25 | 136,803 | +0.00(+0.00%) |
Jan 08, 2019 | 18.25 | 18.28 | 18.22 | 18.25 | 163,409 | -0.01(-0.05%) |
Jan 07, 2019 | 18.26 | 18.26 | 18.20 | 18.26 | 116,413 | +0.00(+0.00%) |
Jan 04, 2019 | 18.20 | 18.34 | 18.16 | 18.26 | 299,000 | +0.06(+0.33%) |
Jan 03, 2019 | 18.19 | 18.20 | 18.13 | 18.20 | 254,765 | -0.03(-0.16%) |
Jan 02, 2019 | 18.15 | 18.23 | 18.15 | 18.23 | 215,091 | +0.04(+0.22%) |
Dec 31, 2018 | 18.14 | 18.19 | 18.12 | 18.19 | 146,000 | +0.07(+0.39%) |
Dec 28, 2018 | 18.13 | 18.15 | 18.11 | 18.12 | 118,500 | -0.04(-0.22%) |
Dec 27, 2018 | 18.12 | 18.18 | 18.11 | 18.16 | 115,205 | +0.03(+0.17%) |
Dec 26, 2018 | 18.14 | 18.18 | 18.10 | 18.13 | 133,875 | +0.01(+0.06%) |
Dec 24, 2018 | 18.12 | 18.16 | 18.07 | 18.12 | 72,100 | -0.08(-0.44%) |
Dec 21, 2018 | 18.15 | 18.20 | 18.05 | 18.20 | 349,000 | +0.06(+0.33%) |
Dec 20, 2018 | 18.16 | 18.20 | 18.05 | 18.14 | 200,380 | -0.01(-0.06%) |
Dec 19, 2018 | 18.28 | 18.28 | 18.13 | 18.15 | 192,075 | -0.10(-0.55%) |
Dec 18, 2018 | 18.38 | 18.40 | 18.25 | 18.25 | 228,457 | -0.13(-0.71%) |
Dec 17, 2018 | 18.43 | 18.44 | 18.38 | 18.38 | 359,004 | -0.06(-0.33%) |
Dec 14, 2018 | 18.40 | 18.44 | 18.34 | 18.44 | 659,100 | +0.03(+0.16%) |
Dec 13, 2018 | 18.33 | 18.44 | 18.30 | 18.41 | 356,934 | +0.09(+0.49%) |
Dec 12, 2018 | 18.30 | 18.35 | 18.25 | 18.32 | 1,747,109 | +5.20(+39.63%) |
Dec 11, 2018 | 13.44 | 13.45 | 13.05 | 13.12 | 48,475 | -0.08(-0.61%) |
Dec 10, 2018 | 13.49 | 13.49 | 13.00 | 13.20 | 69,459 | +0.01(+0.08%) |
Dec 07, 2018 | 13.65 | 13.65 | 12.94 | 13.19 | 72,200 | -0.37(-2.73%) |
Dec 06, 2018 | 13.33 | 13.61 | 13.04 | 13.56 | 77,514 | -0.11(-0.80%) |
Dec 04, 2018 | 14.08 | 14.08 | 13.55 | 13.67 | 93,900 | -0.37(-2.64%) |
Dec 03, 2018 | 14.37 | 14.54 | 13.84 | 14.04 | 47,139 | -0.32(-2.23%) |
Nov 30, 2018 | 14.21 | 14.45 | 14.10 | 14.36 | 57,400 | +0.13(+0.91%) |
Nov 29, 2018 | 14.40 | 14.42 | 14.16 | 14.23 | 36,032 | -0.18(-1.25%) |
Nov 28, 2018 | 14.17 | 14.53 | 13.99 | 14.41 | 87,943 | +0.23(+1.62%) |
Nov 27, 2018 | 14.41 | 14.44 | 14.05 | 14.18 | 39,807 | -0.32(-2.21%) |
Nov 26, 2018 | 14.30 | 14.53 | 14.30 | 14.50 | 58,466 | +0.28(+1.97%) |
Nov 23, 2018 | 14.15 | 14.26 | 14.13 | 14.22 | 26,900 | -0.05(-0.35%) |
Nov 21, 2018 | 14.27 | 14.27 | 14.27 | 0 | +0.37(+2.66%) | |
Nov 20, 2018 | 13.86 | 14.17 | 13.59 | 13.90 | 46,703 | -0.03(-0.22%) |
Nov 19, 2018 | 14.40 | 14.61 | 13.78 | 13.93 | 40,731 | -0.51(-3.53%) |
Nov 16, 2018 | 14.21 | 14.61 | 14.13 | 14.44 | 39,100 | +0.19(+1.33%) |
Nov 15, 2018 | 13.85 | 14.49 | 13.78 | 14.25 | 68,538 | +0.38(+2.74%) |
Nov 14, 2018 | 14.27 | 14.35 | 13.72 | 13.87 | 71,854 | -0.30(-2.12%) |
Nov 13, 2018 | 13.95 | 14.67 | 13.95 | 14.17 | 107,755 | +0.25(+1.80%) |
Nov 12, 2018 | 13.43 | 14.28 | 13.43 | 13.92 | 59,066 | +0.53(+3.96%) |
Nov 09, 2018 | 12.90 | 13.83 | 12.90 | 13.39 | 50,400 | +0.58(+4.53%) |
Nov 08, 2018 | 13.24 | 13.25 | 12.62 | 12.81 | 24,665 | -0.48(-3.61%) |
Nov 07, 2018 | 12.70 | 13.50 | 12.70 | 13.29 | 54,101 | +0.60(+4.73%) |
Nov 06, 2018 | 12.30 | 12.76 | 12.11 | 12.69 | 71,723 | +0.40(+3.25%) |
Nov 05, 2018 | 12.65 | 12.78 | 12.27 | 12.29 | 67,947 | -0.37(-2.92%) |
Nov 02, 2018 | 12.55 | 12.81 | 12.49 | 12.66 | 33,900 | +0.21(+1.69%) |