Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.60 | 19.67 | 19.51 | 19.67 | 25,976 | +0.32(+1.66%) |
Jan 30, 2019 | 19.13 | 19.38 | 19.01 | 19.34 | 35,629 | +0.43(+2.28%) |
Jan 29, 2019 | 19.01 | 19.10 | 18.89 | 18.91 | 7,090 | +0.20(+1.09%) |
Jan 28, 2019 | 18.64 | 18.86 | 18.57 | 18.71 | 69,773 | -0.32(-1.69%) |
Jan 25, 2019 | 19.08 | 19.19 | 18.91 | 19.03 | 18,317 | +0.20(+1.08%) |
Jan 24, 2019 | 18.69 | 19.01 | 18.62 | 18.83 | 41,200 | +0.21(+1.14%) |
Jan 23, 2019 | 18.51 | 18.62 | 18.31 | 18.62 | 52,001 | +0.37(+2.04%) |
Jan 22, 2019 | 18.57 | 18.60 | 18.12 | 18.24 | 36,046 | -0.33(-1.78%) |
Jan 18, 2019 | 18.69 | 18.69 | 18.45 | 18.57 | 23,990 | +0.04(+0.23%) |
Jan 17, 2019 | 18.31 | 18.69 | 18.28 | 18.53 | 25,596 | +0.18(+0.97%) |
Jan 16, 2019 | 18.49 | 18.55 | 18.35 | 18.35 | 29,277 | -0.21(-1.14%) |
Jan 15, 2019 | 18.70 | 18.73 | 18.47 | 18.57 | 81,235 | +0.02(+0.09%) |
Jan 14, 2019 | 18.45 | 18.69 | 18.40 | 18.55 | 13,335 | +0.09(+0.50%) |
Jan 11, 2019 | 18.34 | 18.50 | 18.23 | 18.46 | 17,490 | +0.04(+0.23%) |
Jan 10, 2019 | 18.44 | 18.44 | 18.19 | 18.41 | 11,096 | +0.07(+0.37%) |
Jan 09, 2019 | 18.33 | 18.46 | 18.26 | 18.35 | 41,909 | +0.30(+1.64%) |
Jan 08, 2019 | 18.10 | 18.18 | 18.00 | 18.05 | 14,201 | +0.07(+0.39%) |
Jan 07, 2019 | 18.28 | 18.33 | 17.89 | 17.98 | 14,168 | -0.18(-1.00%) |
Jan 04, 2019 | 17.88 | 18.27 | 17.86 | 18.16 | 30,135 | +0.19(+1.04%) |
Jan 03, 2019 | 17.90 | 17.98 | 17.78 | 17.97 | 41,639 | +0.26(+1.48%) |
Jan 02, 2019 | 17.09 | 17.75 | 17.03 | 17.71 | 61,013 | +0.77(+4.55%) |
Dec 31, 2018 | 17.13 | 17.13 | 16.81 | 16.94 | 123,495 | +0.08(+0.45%) |
Dec 28, 2018 | 16.81 | 16.90 | 16.75 | 16.86 | 32,026 | +0.03(+0.20%) |
Dec 27, 2018 | 16.41 | 16.83 | 16.32 | 16.83 | 35,252 | +0.23(+1.37%) |
Dec 26, 2018 | 16.27 | 16.60 | 16.20 | 16.60 | 22,125 | +0.35(+2.13%) |
Dec 24, 2018 | 16.18 | 16.61 | 16.18 | 16.26 | 23,005 | -0.18(-1.08%) |
Dec 21, 2018 | 16.64 | 16.65 | 16.33 | 16.44 | 63,681 | -0.23(-1.37%) |
Dec 20, 2018 | 16.70 | 16.71 | 16.53 | 16.66 | 40,039 | +0.36(+2.23%) |
Dec 19, 2018 | 16.67 | 16.73 | 16.26 | 16.30 | 47,475 | -0.20(-1.20%) |
Dec 18, 2018 | 16.46 | 16.61 | 16.43 | 16.50 | 16,763 | +0.16(+0.96%) |
Dec 17, 2018 | 16.55 | 16.59 | 16.34 | 16.34 | 17,367 | -0.15(-0.90%) |
Dec 14, 2018 | 16.55 | 16.64 | 16.47 | 16.49 | 12,050 | -0.23(-1.35%) |
Dec 13, 2018 | 16.80 | 16.83 | 16.61 | 16.71 | 11,850 | -0.03(-0.17%) |
Dec 12, 2018 | 16.84 | 16.86 | 16.73 | 16.74 | 33,662 | +0.31(+1.90%) |
Dec 11, 2018 | 16.45 | 16.46 | 16.18 | 16.43 | 18,102 | +0.22(+1.37%) |
Dec 10, 2018 | 16.38 | 16.38 | 16.09 | 16.21 | 22,164 | -0.30(-1.84%) |
Dec 07, 2018 | 16.72 | 16.84 | 16.41 | 16.51 | 11,685 | -0.25(-1.52%) |
Dec 06, 2018 | 16.36 | 16.77 | 16.25 | 16.77 | 22,085 | +0.21(+1.29%) |
Dec 04, 2018 | 16.92 | 16.92 | 16.48 | 16.55 | 10,468 | -0.33(-1.94%) |
Dec 03, 2018 | 17.12 | 17.12 | 16.83 | 16.88 | 22,385 | +0.18(+1.07%) |
Nov 30, 2018 | 16.68 | 16.76 | 16.66 | 16.70 | 17,284 | +0.07(+0.39%) |
Nov 29, 2018 | 16.75 | 16.79 | 16.64 | 16.64 | 4,593 | -0.06(-0.34%) |
Nov 28, 2018 | 16.44 | 16.70 | 16.25 | 16.69 | 33,400 | +0.33(+2.01%) |
Nov 27, 2018 | 15.96 | 16.37 | 15.96 | 16.37 | 23,907 | +0.48(+3.00%) |
Nov 26, 2018 | 16.23 | 16.29 | 15.83 | 15.89 | 39,541 | -0.57(-3.49%) |
Nov 23, 2018 | 16.53 | 16.53 | 16.40 | 16.46 | 38,707 | -0.04(-0.25%) |
Nov 21, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.15(+0.90%) | |
Nov 20, 2018 | 16.54 | 16.69 | 16.35 | 16.36 | 85,121 | -0.48(-2.88%) |
Nov 19, 2018 | 16.94 | 16.94 | 16.73 | 16.84 | 21,307 | -0.15(-0.87%) |
Nov 16, 2018 | 16.82 | 17.05 | 16.79 | 16.99 | 32,378 | +0.16(+0.98%) |
Nov 15, 2018 | 16.50 | 16.96 | 16.50 | 16.83 | 105,400 | +0.35(+2.14%) |
Nov 14, 2018 | 16.43 | 16.58 | 16.25 | 16.47 | 102,625 | +0.22(+1.37%) |
Nov 13, 2018 | 16.43 | 16.43 | 16.15 | 16.25 | 124,948 | -0.30(-1.79%) |
Nov 12, 2018 | 16.68 | 16.73 | 16.54 | 16.55 | 6,994 | -0.25(-1.47%) |
Nov 09, 2018 | 16.82 | 16.82 | 16.55 | 16.79 | 134,502 | +0.11(+0.64%) |
Nov 08, 2018 | 17.06 | 17.06 | 16.67 | 16.69 | 66,674 | -0.51(-2.96%) |
Nov 07, 2018 | 17.20 | 17.20 | 16.96 | 17.19 | 43,785 | +0.08(+0.48%) |
Nov 06, 2018 | 17.37 | 17.37 | 17.08 | 17.11 | 113,145 | -0.25(-1.47%) |
Nov 05, 2018 | 17.47 | 17.47 | 17.31 | 17.37 | 11,029 | -0.08(-0.47%) |
Nov 02, 2018 | 17.45 | 17.53 | 17.25 | 17.45 | 81,066 | +0.22(+1.29%) |