Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.08 | 18.32 | 17.93 | 18.17 | 386,261 | +0.15(+0.80%) |
Jan 30, 2019 | 18.23 | 18.23 | 17.46 | 18.03 | 401,737 | -0.15(-0.85%) |
Jan 29, 2019 | 18.20 | 18.30 | 18.07 | 18.18 | 222,703 | -0.01(-0.05%) |
Jan 28, 2019 | 18.13 | 18.36 | 17.91 | 18.19 | 323,624 | +0.02(+0.11%) |
Jan 25, 2019 | 18.03 | 18.32 | 17.92 | 18.17 | 485,115 | +0.25(+1.40%) |
Jan 24, 2019 | 17.91 | 18.09 | 17.88 | 17.92 | 421,386 | -0.01(-0.05%) |
Jan 23, 2019 | 17.66 | 18.03 | 17.63 | 17.93 | 476,392 | +0.40(+2.26%) |
Jan 22, 2019 | 17.88 | 17.90 | 17.39 | 17.53 | 654,550 | -0.33(-1.84%) |
Jan 18, 2019 | 18.17 | 18.22 | 17.77 | 17.86 | 360,581 | -0.31(-1.70%) |
Jan 17, 2019 | 17.90 | 18.24 | 17.90 | 18.17 | 335,338 | +0.27(+1.51%) |
Jan 16, 2019 | 17.77 | 18.16 | 17.77 | 17.90 | 215,983 | +0.14(+0.76%) |
Jan 15, 2019 | 17.66 | 18.00 | 17.66 | 17.77 | 325,314 | +0.07(+0.38%) |
Jan 14, 2019 | 17.60 | 17.81 | 17.50 | 17.70 | 254,659 | +0.09(+0.49%) |
Jan 11, 2019 | 17.21 | 17.68 | 17.20 | 17.61 | 810,868 | +0.43(+2.48%) |
Jan 10, 2019 | 17.24 | 17.35 | 17.05 | 17.18 | 459,172 | +0.04(+0.23%) |
Jan 09, 2019 | 17.22 | 17.42 | 17.04 | 17.15 | 446,101 | -0.05(-0.28%) |
Jan 08, 2019 | 16.63 | 17.22 | 16.20 | 17.19 | 507,778 | +0.74(+4.47%) |
Jan 07, 2019 | 16.25 | 16.59 | 16.08 | 16.46 | 339,050 | +0.24(+1.49%) |
Jan 04, 2019 | 15.85 | 16.33 | 15.85 | 16.22 | 357,997 | +0.53(+3.39%) |
Jan 03, 2019 | 15.63 | 15.92 | 15.40 | 15.68 | 411,630 | +0.04(+0.25%) |
Jan 02, 2019 | 15.08 | 15.73 | 15.06 | 15.65 | 273,114 | +0.43(+2.80%) |
Dec 31, 2018 | 15.24 | 15.24 | 14.85 | 15.22 | 310,457 | +0.14(+0.90%) |
Dec 28, 2018 | 15.11 | 15.40 | 14.86 | 15.09 | 657,189 | -0.04(-0.26%) |
Dec 27, 2018 | 14.80 | 15.13 | 14.55 | 15.12 | 300,916 | +0.12(+0.77%) |
Dec 26, 2018 | 14.66 | 15.05 | 14.54 | 15.01 | 307,960 | +0.49(+3.40%) |
Dec 24, 2018 | 14.65 | 14.91 | 14.48 | 14.51 | 243,694 | -0.15(-0.99%) |
Dec 21, 2018 | 15.01 | 15.31 | 14.52 | 14.66 | 1,379,798 | -0.34(-2.26%) |
Dec 20, 2018 | 15.19 | 15.42 | 14.83 | 15.00 | 423,613 | -0.23(-1.52%) |
Dec 19, 2018 | 15.43 | 15.70 | 15.13 | 15.23 | 391,177 | -0.20(-1.32%) |
Dec 18, 2018 | 15.48 | 15.69 | 15.39 | 15.43 | 372,410 | +0.07(+0.44%) |
Dec 17, 2018 | 15.78 | 15.88 | 15.33 | 15.37 | 773,029 | -0.43(-2.70%) |
Dec 14, 2018 | 15.97 | 16.52 | 15.75 | 15.79 | 632,799 | -0.31(-1.92%) |
Dec 13, 2018 | 16.62 | 16.71 | 15.84 | 16.10 | 333,617 | -0.42(-2.52%) |
Dec 12, 2018 | 16.55 | 16.76 | 16.30 | 16.52 | 281,705 | +0.18(+1.12%) |
Dec 11, 2018 | 16.20 | 16.66 | 16.20 | 16.33 | 437,920 | +0.35(+2.17%) |
Dec 10, 2018 | 16.39 | 16.56 | 15.81 | 15.99 | 295,270 | -0.28(-1.72%) |
Dec 07, 2018 | 16.60 | 16.84 | 16.20 | 16.27 | 394,390 | -0.39(-2.32%) |
Dec 06, 2018 | 16.50 | 16.65 | 16.31 | 16.65 | 492,864 | +0.05(+0.29%) |
Dec 04, 2018 | 17.05 | 17.20 | 16.53 | 16.60 | 425,797 | -0.43(-2.55%) |
Dec 03, 2018 | 17.19 | 17.25 | 16.57 | 17.04 | 382,686 | +0.03(+0.17%) |
Nov 30, 2018 | 17.07 | 17.18 | 16.82 | 17.01 | 584,279 | -0.02(-0.11%) |
Nov 29, 2018 | 16.65 | 17.12 | 16.30 | 17.03 | 524,305 | +0.29(+1.73%) |
Nov 28, 2018 | 16.72 | 16.74 | 16.40 | 16.74 | 507,929 | +0.22(+1.34%) |
Nov 27, 2018 | 16.29 | 16.72 | 16.29 | 16.52 | 480,404 | +0.11(+0.65%) |
Nov 26, 2018 | 16.71 | 16.85 | 16.35 | 16.41 | 387,913 | -0.02(-0.12%) |
Nov 23, 2018 | 16.44 | 16.68 | 16.34 | 16.43 | 209,063 | -0.08(-0.47%) |
Nov 21, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.44(+2.76%) | |
Nov 20, 2018 | 16.38 | 16.72 | 15.99 | 16.06 | 650,485 | -0.59(-3.53%) |
Nov 19, 2018 | 16.81 | 17.02 | 16.58 | 16.65 | 356,217 | -0.22(-1.32%) |
Nov 16, 2018 | 16.68 | 17.00 | 16.68 | 16.87 | 591,534 | +0.14(+0.81%) |
Nov 15, 2018 | 16.49 | 16.79 | 16.30 | 16.74 | 572,251 | +0.19(+1.17%) |
Nov 14, 2018 | 16.91 | 17.03 | 16.47 | 16.55 | 783,708 | -0.30(-1.78%) |
Nov 13, 2018 | 16.91 | 17.22 | 16.79 | 16.84 | 1,089,020 | +0.01(+0.06%) |
Nov 12, 2018 | 16.37 | 17.42 | 15.80 | 16.84 | 1,151,903 | +0.58(+3.56%) |
Nov 09, 2018 | 17.73 | 17.79 | 15.87 | 16.26 | 1,693,963 | -0.86(-5.02%) |
Nov 08, 2018 | 17.07 | 17.24 | 16.50 | 17.12 | 1,059,685 | +0.04(+0.23%) |
Nov 07, 2018 | 17.01 | 17.21 | 16.99 | 17.08 | 426,737 | +0.10(+0.57%) |
Nov 06, 2018 | 16.85 | 17.02 | 16.70 | 16.98 | 348,644 | +0.17(+1.03%) |
Nov 05, 2018 | 16.57 | 16.96 | 16.57 | 16.81 | 373,287 | +0.22(+1.34%) |
Nov 02, 2018 | 16.72 | 17.09 | 16.39 | 16.58 | 422,894 | -0.12(-0.69%) |