Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 491 | -0.04(-0.20%) |
Jan 30, 2019 | 18.10 | 18.22 | 17.92 | 18.14 | 5,964 | +0.09(+0.50%) |
Jan 29, 2019 | 18.02 | 18.05 | 18.02 | 18.05 | 431 | +0.08(+0.43%) |
Jan 28, 2019 | 17.97 | 17.97 | 17.97 | 17.97 | 633 | +0.06(+0.31%) |
Jan 25, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 313 | +0.16(+0.93%) |
Jan 24, 2019 | 17.89 | 17.89 | 17.75 | 17.75 | 785 | -0.12(-0.68%) |
Jan 23, 2019 | 18.02 | 18.02 | 17.77 | 17.87 | 15,692 | +0.02(+0.12%) |
Jan 22, 2019 | 17.85 | 17.85 | 17.85 | 17.85 | 295 | +0.06(+0.34%) |
Jan 18, 2019 | 17.79 | 17.79 | 17.79 | 27 | +0.00(+0.00%) | |
Jan 17, 2019 | 17.51 | 17.79 | 17.51 | 17.79 | 1,359 | +0.28(+1.61%) |
Jan 16, 2019 | 17.58 | 17.61 | 17.51 | 17.51 | 159,754 | +0.12(+0.69%) |
Jan 15, 2019 | 17.39 | 17.39 | 17.39 | 207 | +0.00(+0.00%) | |
Jan 14, 2019 | 17.39 | 17.39 | 17.39 | 136 | +0.00(+0.00%) | |
Jan 11, 2019 | 17.39 | 17.39 | 17.39 | 17.39 | 313 | -0.10(-0.55%) |
Jan 10, 2019 | 17.20 | 17.48 | 17.20 | 17.48 | 3,087 | -0.24(-1.35%) |
Jan 09, 2019 | 17.45 | 17.72 | 17.45 | 17.72 | 317 | +0.45(+2.59%) |
Jan 08, 2019 | 17.37 | 17.38 | 17.27 | 17.27 | 2,253 | -0.11(-0.65%) |
Jan 07, 2019 | 17.12 | 17.39 | 17.12 | 17.39 | 1,298 | +0.44(+2.60%) |
Jan 04, 2019 | 16.93 | 17.06 | 16.93 | 16.95 | 626 | +0.22(+1.29%) |
Jan 02, 2019 | 16.73 | 16.73 | 16.73 | 0 | -0.13(-0.77%) | |
Dec 31, 2018 | 16.89 | 16.89 | 16.78 | 16.86 | 19,625 | -0.02(-0.11%) |
Dec 28, 2018 | 16.91 | 16.91 | 16.48 | 16.88 | 1,357 | +0.47(+2.84%) |
Dec 27, 2018 | 16.20 | 16.41 | 16.16 | 16.41 | 1,759 | +0.19(+1.19%) |
Dec 26, 2018 | 16.22 | 16.22 | 16.22 | 16.22 | 199 | +0.20(+1.23%) |
Dec 24, 2018 | 16.37 | 16.37 | 16.02 | 16.02 | 57,599 | -0.24(-1.46%) |
Dec 21, 2018 | 16.30 | 16.30 | 16.26 | 16.26 | 19,304 | +0.09(+0.58%) |
Dec 20, 2018 | 16.20 | 16.20 | 16.17 | 16.17 | 816 | -0.54(-3.24%) |
Dec 19, 2018 | 16.71 | 16.71 | 16.71 | 44 | +0.00(+0.02%) | |
Dec 18, 2018 | 16.56 | 16.71 | 16.56 | 16.71 | 437 | -0.07(-0.42%) |
Dec 17, 2018 | 16.78 | 16.82 | 16.68 | 16.77 | 1,668 | -0.30(-1.79%) |
Dec 14, 2018 | 17.08 | 17.08 | 17.08 | 3 | +0.00(+0.02%) | |
Dec 13, 2018 | 17.08 | 17.08 | 17.08 | 17.08 | 263 | -0.16(-0.93%) |
Dec 12, 2018 | 17.52 | 17.52 | 17.24 | 17.24 | 536 | -0.05(-0.31%) |
Dec 11, 2018 | 17.29 | 17.29 | 17.29 | 17.29 | 168 | +0.13(+0.78%) |
Dec 10, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 29,480 | -0.31(-1.80%) |
Dec 07, 2018 | 17.56 | 17.56 | 17.47 | 17.47 | 15,632 | -0.28(-1.56%) |
Dec 06, 2018 | 17.68 | 17.75 | 17.43 | 17.75 | 913 | -0.15(-0.83%) |
Dec 04, 2018 | 18.26 | 18.26 | 17.89 | 17.89 | 2,832 | +0.32(+1.82%) |
Dec 03, 2018 | 17.58 | 17.58 | 17.58 | 49 | +0.00(+0.00%) | |
Nov 30, 2018 | 17.78 | 17.78 | 17.58 | 17.58 | 629 | -0.35(-1.97%) |
Nov 29, 2018 | 17.93 | 17.93 | 17.93 | 161 | +0.00(+0.00%) | |
Nov 28, 2018 | 17.93 | 17.93 | 17.93 | 17.93 | 104 | +0.38(+2.16%) |
Nov 27, 2018 | 17.63 | 17.63 | 17.55 | 17.55 | 544 | -0.13(-0.75%) |
Nov 26, 2018 | 17.68 | 17.68 | 17.68 | 17.68 | 125 | +0.07(+0.38%) |
Nov 23, 2018 | 17.54 | 17.61 | 17.54 | 17.61 | 2,098 | +0.12(+0.71%) |
Nov 21, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.39(+2.27%) | |
Nov 20, 2018 | 17.20 | 17.31 | 17.10 | 17.10 | 978 | -0.48(-2.76%) |
Nov 19, 2018 | 17.59 | 17.59 | 17.59 | 17.59 | 255 | -0.38(-2.12%) |
Nov 16, 2018 | 17.75 | 17.99 | 17.73 | 17.97 | 20,039 | +0.02(+0.13%) |
Nov 15, 2018 | 17.94 | 17.94 | 17.94 | 79 | +0.00(+0.00%) | |
Nov 14, 2018 | 17.83 | 17.94 | 17.81 | 17.94 | 1,226 | +0.37(+2.09%) |
Nov 13, 2018 | 17.58 | 17.58 | 17.58 | 20 | +0.00(+0.00%) | |
Nov 12, 2018 | 17.68 | 17.74 | 17.58 | 17.58 | 371 | -0.04(-0.23%) |
Nov 09, 2018 | 17.62 | 17.62 | 17.62 | 104 | +0.00(+0.00%) | |
Nov 08, 2018 | 17.62 | 17.62 | 17.62 | 14 | +0.00(+0.00%) | |
Nov 07, 2018 | 17.62 | 17.62 | 17.62 | 5 | +0.00(+0.00%) | |
Nov 06, 2018 | 17.62 | 17.62 | 17.62 | 125 | +0.00(+0.00%) | |
Nov 05, 2018 | 17.62 | 17.62 | 17.62 | 7 | +0.00(+0.00%) |