Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.55 | 17.63 | 17.47 | 17.55 | 172,734 | +0.16(+0.95%) |
Jan 30, 2019 | 17.32 | 17.50 | 17.20 | 17.39 | 122,378 | +0.18(+1.05%) |
Jan 29, 2019 | 17.20 | 17.30 | 17.13 | 17.21 | 265,424 | +0.22(+1.29%) |
Jan 28, 2019 | 16.88 | 17.02 | 16.84 | 16.99 | 405,278 | -0.10(-0.56%) |
Jan 25, 2019 | 17.07 | 17.17 | 17.05 | 17.09 | 190,200 | +0.05(+0.32%) |
Jan 24, 2019 | 17.05 | 17.09 | 16.90 | 17.03 | 317,900 | +0.23(+1.37%) |
Jan 23, 2019 | 16.87 | 16.90 | 16.75 | 16.80 | 263,790 | -0.04(-0.21%) |
Jan 22, 2019 | 16.84 | 16.89 | 16.74 | 16.84 | 522,473 | -0.30(-1.78%) |
Jan 18, 2019 | 17.03 | 17.20 | 17.03 | 17.14 | 261,400 | +0.27(+1.60%) |
Jan 17, 2019 | 16.76 | 16.97 | 16.73 | 16.87 | 413,201 | +0.15(+0.90%) |
Jan 16, 2019 | 16.72 | 16.81 | 16.61 | 16.72 | 140,485 | -0.12(-0.68%) |
Jan 15, 2019 | 16.73 | 16.93 | 16.72 | 16.84 | 279,491 | -0.13(-0.80%) |
Jan 14, 2019 | 16.76 | 17.02 | 16.76 | 16.97 | 530,341 | +0.02(+0.09%) |
Jan 11, 2019 | 16.88 | 17.06 | 16.81 | 16.95 | 809,400 | -0.14(-0.82%) |
Jan 10, 2019 | 17.01 | 17.13 | 16.93 | 17.09 | 191,298 | +0.07(+0.41%) |
Jan 09, 2019 | 16.93 | 17.13 | 16.82 | 17.02 | 162,230 | +0.36(+2.19%) |
Jan 08, 2019 | 16.80 | 16.80 | 16.64 | 16.66 | 127,911 | -0.10(-0.60%) |
Jan 07, 2019 | 16.62 | 16.80 | 16.53 | 16.76 | 285,076 | -0.10(-0.59%) |
Jan 04, 2019 | 16.52 | 16.90 | 16.51 | 16.86 | 184,400 | +0.45(+2.77%) |
Jan 03, 2019 | 16.34 | 16.46 | 16.17 | 16.41 | 175,317 | +0.23(+1.45%) |
Jan 02, 2019 | 15.70 | 16.21 | 15.70 | 16.17 | 204,655 | +0.14(+0.87%) |
Dec 31, 2018 | 15.79 | 16.25 | 15.79 | 16.03 | 483,700 | -0.12(-0.74%) |
Dec 28, 2018 | 16.19 | 16.25 | 16.01 | 16.15 | 412,800 | +0.25(+1.57%) |
Dec 27, 2018 | 15.61 | 15.92 | 15.47 | 15.90 | 290,279 | -0.13(-0.81%) |
Dec 26, 2018 | 15.66 | 16.05 | 15.45 | 16.03 | 381,030 | +0.38(+2.40%) |
Dec 24, 2018 | 15.53 | 16.00 | 15.53 | 15.65 | 212,500 | -0.67(-4.07%) |
Dec 21, 2018 | 16.20 | 16.55 | 16.01 | 16.32 | 297,900 | +0.12(+0.74%) |
Dec 20, 2018 | 16.49 | 16.50 | 16.03 | 16.20 | 287,393 | -0.39(-2.35%) |
Dec 19, 2018 | 16.70 | 16.92 | 16.22 | 16.59 | 396,707 | +0.10(+0.61%) |
Dec 18, 2018 | 16.58 | 16.70 | 16.39 | 16.49 | 314,595 | -0.16(-0.96%) |
Dec 17, 2018 | 16.71 | 16.78 | 16.41 | 16.65 | 362,813 | +0.08(+0.48%) |
Dec 14, 2018 | 16.74 | 16.79 | 16.51 | 16.57 | 275,300 | -0.32(-1.92%) |
Dec 13, 2018 | 16.80 | 16.97 | 16.78 | 16.89 | 340,054 | +0.22(+1.32%) |
Dec 12, 2018 | 16.70 | 16.82 | 16.64 | 16.68 | 380,902 | +0.12(+0.69%) |
Dec 11, 2018 | 16.74 | 16.78 | 16.42 | 16.56 | 1,154,611 | +0.11(+0.67%) |
Dec 10, 2018 | 16.53 | 16.60 | 16.26 | 16.45 | 447,651 | -0.24(-1.44%) |
Dec 07, 2018 | 16.81 | 16.95 | 16.63 | 16.69 | 267,200 | +0.30(+1.86%) |
Dec 06, 2018 | 16.57 | 16.59 | 16.22 | 16.39 | 366,237 | -0.71(-4.18%) |
Dec 04, 2018 | 17.39 | 17.42 | 17.00 | 17.10 | 442,800 | -0.33(-1.92%) |
Dec 03, 2018 | 17.38 | 17.47 | 17.25 | 17.43 | 319,740 | +0.26(+1.54%) |
Nov 30, 2018 | 17.24 | 17.31 | 17.08 | 17.17 | 143,100 | -0.04(-0.26%) |
Nov 29, 2018 | 17.07 | 17.30 | 17.07 | 17.21 | 191,924 | +0.34(+1.98%) |
Nov 28, 2018 | 16.81 | 17.05 | 16.70 | 16.88 | 246,471 | +0.03(+0.18%) |
Nov 27, 2018 | 16.99 | 17.04 | 16.75 | 16.85 | 337,269 | -0.31(-1.84%) |
Nov 26, 2018 | 17.14 | 17.22 | 17.10 | 17.16 | 221,543 | +0.29(+1.72%) |
Nov 23, 2018 | 17.00 | 17.02 | 16.79 | 16.88 | 98,100 | -0.77(-4.36%) |
Nov 21, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.38(+2.23%) | |
Nov 20, 2018 | 17.69 | 17.73 | 17.18 | 17.26 | 250,892 | -0.68(-3.82%) |
Nov 19, 2018 | 17.92 | 17.99 | 17.82 | 17.95 | 202,268 | -0.02(-0.08%) |
Nov 16, 2018 | 17.88 | 18.02 | 17.84 | 17.96 | 345,200 | -0.05(-0.31%) |
Nov 15, 2018 | 17.69 | 18.05 | 17.59 | 18.02 | 689,037 | +0.41(+2.36%) |
Nov 14, 2018 | 17.62 | 17.76 | 17.45 | 17.60 | 302,889 | +0.09(+0.51%) |
Nov 13, 2018 | 17.59 | 17.78 | 17.44 | 17.51 | 924,288 | -0.25(-1.41%) |
Nov 12, 2018 | 17.97 | 18.03 | 17.71 | 17.76 | 1,234,098 | -0.30(-1.69%) |
Nov 09, 2018 | 17.84 | 18.11 | 17.80 | 18.07 | 2,395,200 | +0.16(+0.87%) |
Nov 08, 2018 | 18.22 | 18.26 | 17.87 | 17.91 | 1,619,532 | -0.25(-1.35%) |
Nov 07, 2018 | 18.24 | 18.28 | 18.04 | 18.16 | 141,801 | +0.10(+0.55%) |
Nov 06, 2018 | 17.91 | 18.08 | 17.84 | 18.05 | 217,967 | +0.06(+0.33%) |
Nov 05, 2018 | 18.12 | 18.16 | 17.84 | 18.00 | 139,176 | +0.22(+1.24%) |
Nov 02, 2018 | 18.04 | 18.07 | 17.66 | 17.77 | 339,900 | -0.07(-0.39%) |