Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.45 | 18.45 | 17.75 | 18.05 | 287,589 | +0.20(+1.12%) |
Jan 30, 2019 | 18.15 | 18.25 | 17.45 | 17.85 | 334,403 | -0.20(-1.10%) |
Jan 29, 2019 | 17.75 | 18.15 | 17.40 | 18.05 | 258,242 | +0.70(+4.02%) |
Jan 28, 2019 | 17.45 | 17.75 | 17.25 | 17.35 | 144,243 | +0.20(+1.16%) |
Jan 25, 2019 | 16.65 | 17.35 | 16.55 | 17.15 | 167,783 | +0.80(+4.88%) |
Jan 24, 2019 | 16.45 | 16.65 | 16.15 | 16.35 | 116,227 | +0.10(+0.61%) |
Jan 23, 2019 | 16.25 | 16.65 | 16.10 | 16.25 | 130,637 | -0.10(-0.61%) |
Jan 22, 2019 | 16.65 | 16.85 | 16.15 | 16.35 | 223,661 | -0.30(-1.80%) |
Jan 18, 2019 | 17.15 | 17.15 | 16.65 | 16.65 | 294,777 | -0.50(-2.91%) |
Jan 17, 2019 | 17.35 | 17.55 | 17.15 | 17.15 | 111,438 | -0.20(-1.15%) |
Jan 16, 2019 | 17.45 | 17.75 | 16.95 | 17.35 | 201,976 | -0.20(-1.14%) |
Jan 15, 2019 | 18.15 | 18.15 | 17.15 | 17.55 | 253,529 | -0.40(-2.22%) |
Jan 14, 2019 | 18.35 | 18.35 | 17.75 | 17.95 | 131,903 | -0.10(-0.55%) |
Jan 11, 2019 | 18.55 | 18.64 | 17.95 | 18.05 | 152,037 | -0.30(-1.63%) |
Jan 10, 2019 | 18.84 | 19.04 | 18.15 | 18.35 | 143,334 | -0.30(-1.60%) |
Jan 09, 2019 | 18.45 | 18.94 | 18.35 | 18.64 | 129,046 | +0.10(+0.54%) |
Jan 08, 2019 | 18.25 | 18.64 | 18.05 | 18.55 | 145,253 | +0.20(+1.09%) |
Jan 07, 2019 | 19.04 | 19.24 | 18.25 | 18.35 | 163,890 | -0.40(-2.13%) |
Jan 04, 2019 | 18.94 | 19.34 | 18.64 | 18.74 | 245,602 | -0.40(-2.08%) |
Jan 03, 2019 | 19.34 | 19.39 | 18.74 | 19.14 | 429,215 | +0.10(+0.52%) |
Jan 02, 2019 | 18.25 | 19.04 | 18.05 | 19.04 | 216,628 | +0.90(+4.94%) |
Dec 31, 2018 | 18.55 | 18.84 | 17.95 | 18.15 | 214,952 | -0.20(-1.09%) |
Dec 28, 2018 | 18.55 | 18.94 | 18.00 | 18.35 | 237,558 | -0.10(-0.54%) |
Dec 27, 2018 | 18.64 | 18.74 | 17.75 | 18.45 | 183,839 | +0.00(+0.00%) |
Dec 26, 2018 | 18.45 | 19.04 | 18.25 | 18.45 | 252,345 | +0.30(+1.65%) |
Dec 24, 2018 | 18.05 | 18.40 | 17.65 | 18.15 | 153,070 | +0.30(+1.68%) |
Dec 21, 2018 | 17.95 | 18.30 | 17.35 | 17.85 | 534,492 | -0.10(-0.56%) |
Dec 20, 2018 | 17.95 | 18.25 | 17.25 | 17.95 | 251,914 | +1.00(+5.88%) |
Dec 19, 2018 | 18.25 | 18.94 | 16.95 | 16.95 | 368,216 | -1.00(-5.56%) |
Dec 18, 2018 | 17.85 | 18.25 | 17.65 | 17.95 | 197,932 | +0.10(+0.56%) |
Dec 17, 2018 | 17.35 | 17.95 | 17.25 | 17.85 | 232,009 | +0.70(+4.07%) |
Dec 14, 2018 | 17.15 | 17.35 | 16.95 | 17.15 | 122,209 | -0.20(-1.15%) |
Dec 13, 2018 | 17.45 | 17.75 | 17.25 | 17.35 | 133,946 | -0.10(-0.57%) |
Dec 12, 2018 | 17.15 | 17.75 | 17.15 | 17.45 | 157,153 | +0.30(+1.74%) |
Dec 11, 2018 | 17.45 | 17.75 | 16.95 | 17.15 | 177,852 | -0.50(-2.82%) |
Dec 10, 2018 | 18.05 | 18.15 | 17.45 | 17.65 | 152,720 | -0.50(-2.75%) |
Dec 07, 2018 | 18.15 | 18.30 | 17.55 | 18.15 | 228,823 | +0.10(+0.55%) |
Dec 06, 2018 | 18.15 | 18.25 | 17.75 | 18.05 | 239,673 | +0.00(+0.00%) |
Dec 04, 2018 | 18.25 | 18.64 | 18.05 | 18.05 | 140,583 | +0.30(+1.69%) |
Dec 03, 2018 | 18.15 | 18.35 | 17.45 | 17.75 | 179,476 | +0.20(+1.14%) |
Nov 30, 2018 | 17.65 | 17.75 | 17.25 | 17.55 | 143,612 | +0.00(+0.00%) |
Nov 29, 2018 | 17.95 | 18.30 | 17.55 | 17.55 | 80,243 | -0.40(-2.22%) |
Nov 28, 2018 | 17.15 | 18.15 | 17.05 | 17.95 | 171,770 | +0.80(+4.65%) |
Nov 27, 2018 | 17.85 | 18.15 | 16.85 | 17.15 | 203,142 | -0.60(-3.37%) |
Nov 26, 2018 | 18.15 | 18.35 | 17.75 | 17.75 | 125,109 | -0.30(-1.66%) |
Nov 23, 2018 | 18.25 | 18.45 | 17.95 | 18.05 | 85,862 | -0.20(-1.09%) |
Nov 21, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.50(+2.81%) | |
Nov 20, 2018 | 18.25 | 18.55 | 17.35 | 17.75 | 148,917 | -0.30(-1.66%) |
Nov 19, 2018 | 18.15 | 18.55 | 17.95 | 18.05 | 135,136 | +0.00(+0.00%) |
Nov 16, 2018 | 18.25 | 18.74 | 17.95 | 18.05 | 290,033 | +0.20(+1.12%) |
Nov 15, 2018 | 17.55 | 17.95 | 17.35 | 17.85 | 155,020 | +0.50(+2.87%) |
Nov 14, 2018 | 16.95 | 17.85 | 16.75 | 17.35 | 278,325 | +0.40(+2.35%) |
Nov 13, 2018 | 17.95 | 18.25 | 16.95 | 16.95 | 363,161 | -1.00(-5.56%) |
Nov 12, 2018 | 18.74 | 18.79 | 17.75 | 17.95 | 260,522 | -0.80(-4.26%) |
Nov 09, 2018 | 18.55 | 18.94 | 18.45 | 18.74 | 284,015 | +0.10(+0.53%) |
Nov 08, 2018 | 18.94 | 19.34 | 18.64 | 18.64 | 215,534 | -0.10(-0.53%) |
Nov 07, 2018 | 19.44 | 19.54 | 18.74 | 18.74 | 277,162 | -0.50(-2.59%) |
Nov 06, 2018 | 19.54 | 20.04 | 19.04 | 19.24 | 168,480 | -0.30(-1.53%) |
Nov 05, 2018 | 19.74 | 20.04 | 19.44 | 19.54 | 228,649 | +0.00(+0.00%) |
Nov 02, 2018 | 19.64 | 20.14 | 19.44 | 19.54 | 207,109 | -0.20(-1.01%) |