Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.90 | 18.33 | 17.90 | 18.15 | 140,405 | +0.18(+1.00%) |
Jan 30, 2019 | 18.06 | 18.07 | 17.57 | 17.97 | 120,738 | -0.04(-0.22%) |
Jan 29, 2019 | 18.06 | 18.24 | 18.00 | 18.01 | 94,663 | -0.04(-0.22%) |
Jan 28, 2019 | 18.25 | 18.32 | 17.93 | 18.05 | 109,719 | -0.32(-1.74%) |
Jan 25, 2019 | 18.40 | 18.73 | 18.35 | 18.37 | 78,200 | +0.08(+0.44%) |
Jan 24, 2019 | 18.23 | 18.39 | 18.05 | 18.29 | 83,215 | +0.07(+0.38%) |
Jan 23, 2019 | 18.54 | 18.77 | 18.10 | 18.22 | 52,430 | -0.27(-1.46%) |
Jan 22, 2019 | 18.69 | 18.86 | 18.32 | 18.49 | 130,893 | -0.30(-1.60%) |
Jan 18, 2019 | 18.44 | 19.05 | 18.05 | 18.79 | 155,400 | +0.37(+2.01%) |
Jan 17, 2019 | 18.26 | 18.49 | 17.84 | 18.42 | 103,551 | +0.03(+0.16%) |
Jan 16, 2019 | 18.15 | 18.53 | 18.04 | 18.39 | 93,177 | +0.25(+1.38%) |
Jan 15, 2019 | 18.20 | 18.26 | 18.03 | 18.14 | 52,951 | -0.06(-0.33%) |
Jan 14, 2019 | 18.11 | 18.38 | 17.94 | 18.20 | 96,934 | -0.02(-0.11%) |
Jan 11, 2019 | 18.15 | 18.41 | 17.98 | 18.22 | 119,700 | -0.04(-0.22%) |
Jan 10, 2019 | 18.00 | 18.30 | 17.86 | 18.26 | 109,591 | +0.13(+0.72%) |
Jan 09, 2019 | 17.73 | 18.17 | 17.53 | 18.13 | 115,875 | +0.43(+2.43%) |
Jan 08, 2019 | 17.63 | 17.86 | 17.41 | 17.70 | 129,429 | +0.07(+0.40%) |
Jan 07, 2019 | 17.26 | 17.64 | 16.96 | 17.63 | 160,506 | +0.31(+1.79%) |
Jan 04, 2019 | 16.82 | 17.32 | 16.82 | 17.32 | 191,500 | +0.70(+4.21%) |
Jan 03, 2019 | 16.67 | 16.97 | 16.41 | 16.62 | 153,617 | -0.07(-0.42%) |
Jan 02, 2019 | 16.10 | 16.95 | 15.94 | 16.69 | 170,983 | +0.37(+2.27%) |
Dec 31, 2018 | 16.25 | 16.39 | 15.96 | 16.32 | 123,100 | +0.08(+0.49%) |
Dec 28, 2018 | 15.93 | 16.44 | 15.87 | 16.24 | 167,000 | +0.23(+1.44%) |
Dec 27, 2018 | 15.78 | 16.28 | 15.51 | 16.01 | 176,383 | -0.09(-0.56%) |
Dec 26, 2018 | 15.31 | 16.12 | 15.25 | 16.10 | 229,871 | +0.82(+5.37%) |
Dec 24, 2018 | 15.42 | 15.92 | 15.18 | 15.28 | 169,200 | -0.21(-1.36%) |
Dec 21, 2018 | 15.75 | 16.43 | 15.12 | 15.49 | 708,000 | -0.21(-1.34%) |
Dec 20, 2018 | 16.22 | 16.71 | 15.63 | 15.70 | 293,588 | -0.65(-3.98%) |
Dec 19, 2018 | 16.74 | 17.25 | 16.30 | 16.35 | 191,318 | -0.41(-2.45%) |
Dec 18, 2018 | 17.17 | 17.63 | 16.76 | 16.76 | 221,611 | -0.32(-1.87%) |
Dec 17, 2018 | 17.16 | 17.54 | 17.05 | 17.08 | 252,707 | -0.22(-1.27%) |
Dec 14, 2018 | 17.32 | 17.67 | 17.25 | 17.30 | 118,500 | -0.25(-1.42%) |
Dec 13, 2018 | 18.04 | 18.11 | 17.35 | 17.55 | 191,991 | -0.49(-2.72%) |
Dec 12, 2018 | 18.15 | 18.51 | 18.00 | 18.04 | 148,338 | +0.05(+0.28%) |
Dec 11, 2018 | 17.97 | 18.98 | 17.70 | 17.99 | 241,691 | +0.51(+2.92%) |
Dec 10, 2018 | 17.15 | 17.58 | 17.07 | 17.48 | 181,358 | +0.25(+1.45%) |
Dec 07, 2018 | 17.51 | 18.04 | 17.11 | 17.23 | 155,700 | -0.28(-1.60%) |
Dec 06, 2018 | 17.39 | 17.81 | 17.06 | 17.51 | 162,509 | -0.08(-0.45%) |
Dec 04, 2018 | 18.85 | 18.90 | 17.57 | 17.59 | 207,100 | -1.25(-6.63%) |
Dec 03, 2018 | 19.23 | 19.35 | 18.43 | 18.84 | 160,241 | -0.26(-1.36%) |
Nov 30, 2018 | 18.95 | 19.33 | 18.83 | 19.10 | 160,100 | +0.13(+0.69%) |
Nov 29, 2018 | 19.11 | 19.37 | 18.82 | 18.97 | 108,374 | -0.25(-1.30%) |
Nov 28, 2018 | 18.26 | 19.29 | 18.26 | 19.22 | 180,094 | +0.75(+4.06%) |
Nov 27, 2018 | 18.37 | 18.61 | 18.37 | 18.47 | 105,442 | +0.03(+0.16%) |
Nov 26, 2018 | 18.69 | 18.87 | 18.32 | 18.44 | 105,180 | -0.10(-0.54%) |
Nov 23, 2018 | 18.42 | 18.82 | 18.20 | 18.54 | 49,400 | -0.07(-0.38%) |
Nov 21, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.33(+1.81%) | |
Nov 20, 2018 | 18.75 | 18.82 | 17.78 | 18.28 | 191,476 | -0.35(-1.88%) |
Nov 19, 2018 | 18.80 | 19.19 | 18.48 | 18.63 | 143,550 | -0.16(-0.85%) |
Nov 16, 2018 | 18.82 | 19.16 | 18.43 | 18.79 | 216,100 | -0.23(-1.21%) |
Nov 15, 2018 | 18.60 | 19.13 | 18.60 | 19.02 | 153,430 | +0.27(+1.44%) |
Nov 14, 2018 | 19.02 | 19.49 | 18.60 | 18.75 | 175,597 | -0.19(-1.00%) |
Nov 13, 2018 | 19.49 | 19.94 | 18.93 | 18.94 | 149,454 | -0.51(-2.62%) |
Nov 12, 2018 | 19.78 | 20.15 | 19.39 | 19.45 | 188,185 | -0.29(-1.47%) |
Nov 09, 2018 | 20.20 | 20.76 | 19.71 | 19.74 | 180,400 | -0.59(-2.90%) |
Nov 08, 2018 | 20.70 | 20.82 | 20.18 | 20.33 | 116,082 | -0.37(-1.79%) |
Nov 07, 2018 | 20.80 | 21.20 | 20.32 | 20.70 | 161,934 | -0.09(-0.43%) |
Nov 06, 2018 | 19.77 | 21.06 | 19.54 | 20.79 | 220,516 | +0.93(+4.68%) |
Nov 05, 2018 | 19.45 | 20.12 | 19.45 | 19.86 | 269,589 | +0.41(+2.11%) |
Nov 02, 2018 | 18.72 | 19.66 | 18.71 | 19.45 | 250,900 | +0.83(+4.46%) |