Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.38 | 18.64 | 18.37 | 18.54 | 19,573 | +0.33(+1.79%) |
Jan 30, 2019 | 17.90 | 18.29 | 17.90 | 18.21 | 79,751 | +0.46(+2.60%) |
Jan 29, 2019 | 17.73 | 17.84 | 17.66 | 17.75 | 8,296 | +0.15(+0.87%) |
Jan 28, 2019 | 17.43 | 17.60 | 17.35 | 17.60 | 31,278 | -0.11(-0.61%) |
Jan 25, 2019 | 17.41 | 17.79 | 17.41 | 17.71 | 13,152 | +0.58(+3.38%) |
Jan 24, 2019 | 17.15 | 17.27 | 17.05 | 17.13 | 13,085 | -0.01(-0.05%) |
Jan 23, 2019 | 17.24 | 17.43 | 17.11 | 17.14 | 6,453 | +0.05(+0.32%) |
Jan 22, 2019 | 17.37 | 17.37 | 17.07 | 17.08 | 14,012 | -0.72(-4.07%) |
Jan 18, 2019 | 17.88 | 18.05 | 17.81 | 17.81 | 32,605 | +0.08(+0.46%) |
Jan 17, 2019 | 17.41 | 17.76 | 17.39 | 17.72 | 11,783 | +0.29(+1.66%) |
Jan 16, 2019 | 17.29 | 17.55 | 17.29 | 17.43 | 31,884 | +0.21(+1.21%) |
Jan 15, 2019 | 17.41 | 17.41 | 17.23 | 17.23 | 22,258 | -0.04(-0.21%) |
Jan 14, 2019 | 17.39 | 17.39 | 17.21 | 17.26 | 38,311 | -0.07(-0.42%) |
Jan 11, 2019 | 17.27 | 17.41 | 17.10 | 17.33 | 4,310 | -0.06(-0.36%) |
Jan 10, 2019 | 17.32 | 17.40 | 17.28 | 17.40 | 13,168 | +0.06(+0.37%) |
Jan 09, 2019 | 17.26 | 17.43 | 17.26 | 17.33 | 8,570 | +0.29(+1.70%) |
Jan 08, 2019 | 17.05 | 17.27 | 16.97 | 17.05 | 16,703 | +0.09(+0.50%) |
Jan 07, 2019 | 16.92 | 17.06 | 16.86 | 16.96 | 11,780 | +0.13(+0.78%) |
Jan 04, 2019 | 16.29 | 16.89 | 16.29 | 16.83 | 18,789 | +0.84(+5.26%) |
Jan 03, 2019 | 16.25 | 16.25 | 15.85 | 15.99 | 49,027 | -0.48(-2.91%) |
Jan 02, 2019 | 16.29 | 16.55 | 15.88 | 16.47 | 47,376 | -0.10(-0.60%) |
Dec 31, 2018 | 16.70 | 16.70 | 16.45 | 16.57 | 53,827 | +0.14(+0.83%) |
Dec 28, 2018 | 16.63 | 16.65 | 16.42 | 16.43 | 16,026 | +0.00(+0.02%) |
Dec 27, 2018 | 16.07 | 16.44 | 16.07 | 16.43 | 52,549 | +0.05(+0.32%) |
Dec 26, 2018 | 16.08 | 16.49 | 15.87 | 16.37 | 34,276 | +0.32(+1.98%) |
Dec 24, 2018 | 15.93 | 16.22 | 15.93 | 16.06 | 4,876 | +0.06(+0.39%) |
Dec 21, 2018 | 16.15 | 16.35 | 15.94 | 15.99 | 54,663 | -0.25(-1.55%) |
Dec 20, 2018 | 16.23 | 16.47 | 16.14 | 16.25 | 33,824 | -0.15(-0.94%) |
Dec 19, 2018 | 16.76 | 16.98 | 16.29 | 16.40 | 13,512 | -0.27(-1.64%) |
Dec 18, 2018 | 16.82 | 16.87 | 16.65 | 16.67 | 66,345 | -0.04(-0.26%) |
Dec 17, 2018 | 16.96 | 17.00 | 16.71 | 16.72 | 12,197 | -0.14(-0.84%) |
Dec 14, 2018 | 16.88 | 17.04 | 16.71 | 16.86 | 11,794 | -0.31(-1.80%) |
Dec 13, 2018 | 17.29 | 17.29 | 17.09 | 17.17 | 7,745 | -0.10(-0.56%) |
Dec 12, 2018 | 17.09 | 17.39 | 17.08 | 17.26 | 4,725 | +0.38(+2.25%) |
Dec 11, 2018 | 16.99 | 17.27 | 16.82 | 16.89 | 15,296 | +0.23(+1.38%) |
Dec 10, 2018 | 16.83 | 16.83 | 16.48 | 16.66 | 26,294 | -0.36(-2.12%) |
Dec 07, 2018 | 17.13 | 17.38 | 17.02 | 17.02 | 2,835 | -0.10(-0.57%) |
Dec 06, 2018 | 17.06 | 17.11 | 16.84 | 17.11 | 13,637 | -0.55(-3.10%) |
Dec 04, 2018 | 18.20 | 18.20 | 17.65 | 17.66 | 14,856 | -0.54(-2.96%) |
Dec 03, 2018 | 18.08 | 18.42 | 17.98 | 18.20 | 27,421 | +0.79(+4.56%) |
Nov 30, 2018 | 17.24 | 17.41 | 17.19 | 17.41 | 27,218 | +0.02(+0.10%) |
Nov 29, 2018 | 17.34 | 17.45 | 17.34 | 17.39 | 9,411 | +0.21(+1.23%) |
Nov 28, 2018 | 16.85 | 17.18 | 16.71 | 17.18 | 12,429 | +0.46(+2.74%) |
Nov 27, 2018 | 16.76 | 16.84 | 16.62 | 16.72 | 6,522 | -0.15(-0.89%) |
Nov 26, 2018 | 16.88 | 17.17 | 16.87 | 16.87 | 12,848 | +0.00(+0.00%) |
Nov 23, 2018 | 17.09 | 17.21 | 16.86 | 16.87 | 14,403 | -0.54(-3.09%) |
Nov 21, 2018 | 17.41 | 17.41 | 17.41 | 0 | +0.44(+2.60%) | |
Nov 20, 2018 | 17.30 | 17.51 | 16.90 | 16.96 | 16,938 | -0.63(-3.56%) |
Nov 19, 2018 | 17.74 | 17.90 | 17.52 | 17.59 | 7,029 | -0.17(-0.94%) |
Nov 16, 2018 | 17.64 | 17.80 | 17.64 | 17.76 | 25,630 | +0.12(+0.70%) |
Nov 15, 2018 | 17.26 | 17.78 | 17.26 | 17.64 | 18,008 | +0.41(+2.35%) |
Nov 14, 2018 | 17.27 | 17.38 | 17.10 | 17.23 | 29,816 | +0.00(+0.00%) |
Nov 13, 2018 | 17.19 | 17.47 | 17.09 | 17.23 | 24,264 | +0.22(+1.30%) |
Nov 12, 2018 | 17.24 | 17.32 | 17.01 | 17.01 | 31,580 | -0.41(-2.33%) |
Nov 09, 2018 | 17.56 | 17.71 | 17.27 | 17.41 | 39,126 | -0.53(-2.95%) |
Nov 08, 2018 | 18.13 | 18.21 | 17.89 | 17.94 | 14,382 | -0.32(-1.74%) |
Nov 07, 2018 | 18.22 | 18.46 | 18.09 | 18.26 | 27,283 | +0.34(+1.87%) |
Nov 06, 2018 | 18.03 | 18.10 | 17.86 | 17.93 | 15,902 | -0.23(-1.26%) |
Nov 05, 2018 | 18.30 | 18.30 | 18.03 | 18.16 | 16,117 | +0.00(+0.00%) |
Nov 02, 2018 | 18.31 | 18.60 | 18.05 | 18.16 | 35,497 | +0.20(+1.13%) |