Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.99 | 18.68 | 17.97 | 18.52 | 72,321 | +0.37(+2.07%) |
Jan 30, 2019 | 17.74 | 18.23 | 17.74 | 18.15 | 37,484 | +0.56(+3.17%) |
Jan 29, 2019 | 17.74 | 17.93 | 17.41 | 17.59 | 37,397 | -0.12(-0.71%) |
Jan 28, 2019 | 17.93 | 18.07 | 17.52 | 17.72 | 57,696 | -0.11(-0.59%) |
Jan 25, 2019 | 16.94 | 17.94 | 16.92 | 17.82 | 76,462 | +1.00(+5.94%) |
Jan 24, 2019 | 16.88 | 16.97 | 16.35 | 16.82 | 33,378 | -0.07(-0.40%) |
Jan 23, 2019 | 17.25 | 17.35 | 16.67 | 16.89 | 67,450 | -0.28(-1.62%) |
Jan 22, 2019 | 18.08 | 18.21 | 17.05 | 17.17 | 105,637 | -1.02(-5.60%) |
Jan 18, 2019 | 17.78 | 18.21 | 17.72 | 18.19 | 57,944 | +0.43(+2.44%) |
Jan 17, 2019 | 17.19 | 18.01 | 17.19 | 17.75 | 57,075 | +0.41(+2.38%) |
Jan 16, 2019 | 16.55 | 17.59 | 16.55 | 17.34 | 75,007 | +0.86(+5.19%) |
Jan 15, 2019 | 16.64 | 16.72 | 16.20 | 16.49 | 105,059 | -0.19(-1.15%) |
Jan 14, 2019 | 16.46 | 17.02 | 15.91 | 16.68 | 45,491 | +0.20(+1.23%) |
Jan 11, 2019 | 16.80 | 16.82 | 16.37 | 16.48 | 38,179 | -0.41(-2.45%) |
Jan 10, 2019 | 16.75 | 17.17 | 16.73 | 16.89 | 35,361 | +0.02(+0.11%) |
Jan 09, 2019 | 16.58 | 16.96 | 16.34 | 16.87 | 66,535 | +0.33(+1.98%) |
Jan 08, 2019 | 16.52 | 16.80 | 15.97 | 16.54 | 100,871 | +0.14(+0.88%) |
Jan 07, 2019 | 15.83 | 16.74 | 15.83 | 16.40 | 129,522 | +0.59(+3.71%) |
Jan 04, 2019 | 15.04 | 15.92 | 15.04 | 15.81 | 67,307 | +1.04(+7.03%) |
Jan 03, 2019 | 14.69 | 15.18 | 14.59 | 14.77 | 67,719 | +0.08(+0.52%) |
Jan 02, 2019 | 13.46 | 14.80 | 13.46 | 14.70 | 68,694 | +0.98(+7.15%) |
Dec 31, 2018 | 13.85 | 14.02 | 13.40 | 13.72 | 74,901 | -0.16(-1.18%) |
Dec 28, 2018 | 13.58 | 14.19 | 13.58 | 13.88 | 79,374 | +0.17(+1.26%) |
Dec 27, 2018 | 13.31 | 13.72 | 13.19 | 13.71 | 85,022 | +0.12(+0.85%) |
Dec 26, 2018 | 14.10 | 14.39 | 13.52 | 13.59 | 168,603 | -0.51(-3.61%) |
Dec 24, 2018 | 14.46 | 14.46 | 14.04 | 14.10 | 65,122 | -0.58(-3.93%) |
Dec 21, 2018 | 15.05 | 15.26 | 14.45 | 14.68 | 166,968 | -0.31(-2.05%) |
Dec 20, 2018 | 15.22 | 15.65 | 14.86 | 14.99 | 55,909 | -0.04(-0.26%) |
Dec 19, 2018 | 16.01 | 16.29 | 15.01 | 15.02 | 76,285 | -0.95(-5.96%) |
Dec 18, 2018 | 16.69 | 16.71 | 15.97 | 15.98 | 61,752 | -0.56(-3.37%) |
Dec 17, 2018 | 16.33 | 16.82 | 16.05 | 16.53 | 93,570 | +0.10(+0.58%) |
Dec 14, 2018 | 16.71 | 16.93 | 16.23 | 16.44 | 58,672 | -0.42(-2.51%) |
Dec 13, 2018 | 17.31 | 17.62 | 16.75 | 16.86 | 51,743 | -0.45(-2.61%) |
Dec 12, 2018 | 17.01 | 17.63 | 16.96 | 17.31 | 98,389 | +0.37(+2.16%) |
Dec 11, 2018 | 17.40 | 17.40 | 16.84 | 16.95 | 77,532 | +0.00(+0.00%) |
Dec 10, 2018 | 16.78 | 17.03 | 16.59 | 16.95 | 87,270 | +0.17(+1.03%) |
Dec 07, 2018 | 16.52 | 17.25 | 16.52 | 16.77 | 74,173 | +0.24(+1.45%) |
Dec 06, 2018 | 16.14 | 16.99 | 16.14 | 16.53 | 51,337 | -0.02(-0.12%) |
Dec 04, 2018 | 17.64 | 17.93 | 16.53 | 16.55 | 45,149 | -1.35(-7.52%) |
Dec 03, 2018 | 18.26 | 18.26 | 17.50 | 17.90 | 44,572 | +0.25(+1.42%) |
Nov 30, 2018 | 17.70 | 17.78 | 17.24 | 17.65 | 59,609 | +0.18(+1.05%) |
Nov 29, 2018 | 17.44 | 17.75 | 17.26 | 17.47 | 42,057 | +0.02(+0.11%) |
Nov 28, 2018 | 16.78 | 17.84 | 16.12 | 17.45 | 76,054 | +0.69(+4.13%) |
Nov 27, 2018 | 16.30 | 16.89 | 15.66 | 16.76 | 63,020 | +0.28(+1.69%) |
Nov 26, 2018 | 16.99 | 16.99 | 16.38 | 16.48 | 37,145 | -0.39(-2.33%) |
Nov 23, 2018 | 16.85 | 16.92 | 16.68 | 16.87 | 17,496 | -0.20(-1.18%) |
Nov 21, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.42(+2.54%) | |
Nov 20, 2018 | 17.69 | 17.80 | 16.44 | 16.65 | 93,154 | -1.33(-7.37%) |
Nov 19, 2018 | 18.40 | 18.43 | 17.80 | 17.98 | 38,945 | -0.45(-2.45%) |
Nov 16, 2018 | 18.31 | 18.47 | 17.97 | 18.43 | 64,257 | +0.03(+0.16%) |
Nov 15, 2018 | 18.53 | 18.53 | 17.74 | 18.40 | 65,987 | -0.14(-0.78%) |
Nov 14, 2018 | 18.96 | 19.01 | 18.28 | 18.54 | 58,019 | -0.27(-1.43%) |
Nov 13, 2018 | 18.74 | 19.60 | 18.56 | 18.81 | 63,260 | +0.11(+0.56%) |
Nov 12, 2018 | 19.20 | 19.66 | 18.45 | 18.70 | 68,219 | -0.61(-3.18%) |
Nov 09, 2018 | 18.64 | 19.43 | 18.61 | 19.32 | 117,995 | +0.55(+2.92%) |
Nov 08, 2018 | 20.42 | 20.56 | 18.39 | 18.77 | 77,387 | -0.59(-3.03%) |
Nov 07, 2018 | 19.28 | 19.38 | 18.72 | 19.36 | 57,966 | +0.29(+1.51%) |
Nov 06, 2018 | 19.19 | 19.30 | 18.92 | 19.07 | 24,610 | -0.21(-1.10%) |
Nov 05, 2018 | 19.18 | 19.76 | 18.83 | 19.28 | 62,303 | +0.10(+0.50%) |
Nov 02, 2018 | 18.47 | 19.20 | 18.47 | 19.18 | 72,068 | +0.78(+4.23%) |