Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.67 | 17.87 | 17.67 | 17.79 | 12,728 | +0.17(+0.97%) |
Jan 30, 2019 | 17.42 | 17.62 | 17.42 | 17.62 | 1,136 | +0.21(+1.19%) |
Jan 29, 2019 | 17.56 | 17.56 | 17.41 | 17.41 | 7,660 | -0.09(-0.54%) |
Jan 28, 2019 | 17.52 | 17.53 | 17.39 | 17.51 | 8,345 | -0.25(-1.39%) |
Jan 25, 2019 | 17.53 | 18.03 | 17.53 | 17.75 | 3,667 | +0.52(+3.02%) |
Jan 24, 2019 | 17.14 | 17.26 | 17.14 | 17.23 | 1,603 | +0.23(+1.33%) |
Jan 23, 2019 | 17.21 | 17.21 | 17.01 | 17.01 | 6,437 | -0.01(-0.05%) |
Jan 22, 2019 | 17.40 | 17.40 | 17.02 | 17.02 | 2,230 | -0.40(-2.30%) |
Jan 18, 2019 | 17.13 | 17.48 | 17.13 | 17.42 | 11,223 | +0.24(+1.41%) |
Jan 17, 2019 | 17.12 | 17.21 | 16.94 | 17.17 | 29,429 | -0.02(-0.13%) |
Jan 16, 2019 | 17.15 | 17.20 | 17.15 | 17.20 | 1,066 | +0.16(+0.95%) |
Jan 15, 2019 | 17.24 | 17.28 | 17.03 | 17.03 | 2,295 | +0.04(+0.24%) |
Jan 14, 2019 | 16.96 | 17.08 | 16.96 | 16.99 | 866 | -0.01(-0.08%) |
Jan 11, 2019 | 17.01 | 17.01 | 17.01 | 17.01 | 333 | +0.03(+0.16%) |
Jan 10, 2019 | 17.03 | 17.03 | 16.83 | 16.98 | 1,776 | +0.06(+0.37%) |
Jan 09, 2019 | 16.92 | 16.92 | 16.88 | 16.92 | 2,324 | +0.39(+2.34%) |
Jan 08, 2019 | 16.54 | 16.54 | 16.48 | 16.53 | 1,551 | +0.12(+0.74%) |
Jan 07, 2019 | 16.18 | 16.43 | 16.18 | 16.41 | 971 | +0.29(+1.81%) |
Jan 04, 2019 | 15.86 | 16.12 | 15.86 | 16.12 | 1,000 | +0.61(+3.95%) |
Jan 03, 2019 | 15.61 | 15.61 | 15.50 | 15.50 | 929 | -0.53(-3.32%) |
Jan 02, 2019 | 15.89 | 16.04 | 15.89 | 16.04 | 1,392 | +0.00(+0.00%) |
Dec 31, 2018 | 15.98 | 16.05 | 15.98 | 16.04 | 2,222 | -0.05(-0.28%) |
Dec 28, 2018 | 16.08 | 16.31 | 15.98 | 16.08 | 4,667 | +0.11(+0.68%) |
Dec 27, 2018 | 15.64 | 15.97 | 15.60 | 15.97 | 4,629 | -0.07(-0.44%) |
Dec 26, 2018 | 15.90 | 16.04 | 15.50 | 16.04 | 1,121 | +0.56(+3.63%) |
Dec 24, 2018 | 15.57 | 15.83 | 15.31 | 15.48 | 2,367 | -0.49(-3.06%) |
Dec 21, 2018 | 15.91 | 16.15 | 15.91 | 15.97 | 2,479 | -0.06(-0.38%) |
Dec 20, 2018 | 16.23 | 16.23 | 15.95 | 16.03 | 4,211 | -0.24(-1.48%) |
Dec 19, 2018 | 16.67 | 16.67 | 16.27 | 16.27 | 710 | -0.37(-2.24%) |
Dec 18, 2018 | 16.70 | 16.81 | 16.64 | 16.64 | 1,563 | -0.02(-0.11%) |
Dec 17, 2018 | 16.73 | 16.96 | 16.47 | 16.66 | 6,549 | -0.15(-0.90%) |
Dec 14, 2018 | 16.93 | 16.93 | 16.81 | 16.81 | 789 | -0.32(-1.86%) |
Dec 13, 2018 | 17.36 | 17.36 | 17.13 | 17.13 | 1,088 | +0.01(+0.05%) |
Dec 12, 2018 | 17.01 | 17.18 | 16.67 | 17.12 | 8,757 | +0.27(+1.58%) |
Dec 11, 2018 | 16.85 | 17.08 | 16.84 | 16.86 | 3,159 | +0.12(+0.74%) |
Dec 10, 2018 | 16.90 | 16.90 | 16.68 | 16.73 | 1,594 | -0.15(-0.89%) |
Dec 07, 2018 | 17.16 | 17.16 | 16.88 | 16.88 | 901 | -0.61(-3.50%) |
Dec 06, 2018 | 17.25 | 17.49 | 16.97 | 17.49 | 2,963 | -0.12(-0.70%) |
Dec 04, 2018 | 18.25 | 18.25 | 17.62 | 17.62 | 1,014 | -0.60(-3.31%) |
Dec 03, 2018 | 18.08 | 18.22 | 18.08 | 18.22 | 1,572 | +0.66(+3.74%) |
Nov 30, 2018 | 17.71 | 17.71 | 17.47 | 17.57 | 1,127 | +0.07(+0.41%) |
Nov 29, 2018 | 17.74 | 17.74 | 17.49 | 17.49 | 1,015 | -0.04(-0.25%) |
Nov 28, 2018 | 17.49 | 17.74 | 17.16 | 17.54 | 2,740 | +0.28(+1.59%) |
Nov 27, 2018 | 17.45 | 17.45 | 17.25 | 17.26 | 1,990 | -0.08(-0.46%) |
Nov 26, 2018 | 17.02 | 17.55 | 17.02 | 17.34 | 1,703 | +0.31(+1.82%) |
Nov 23, 2018 | 17.16 | 17.18 | 17.03 | 17.03 | 3,607 | -0.18(-1.02%) |
Nov 21, 2018 | 17.21 | 17.21 | 17.21 | 0 | +0.30(+1.77%) | |
Nov 20, 2018 | 17.03 | 17.03 | 16.86 | 16.91 | 1,042 | -0.35(-2.00%) |
Nov 19, 2018 | 17.65 | 17.74 | 17.25 | 17.25 | 1,508 | -0.27(-1.52%) |
Nov 16, 2018 | 17.41 | 17.52 | 17.37 | 17.52 | 1,127 | -0.05(-0.27%) |
Nov 15, 2018 | 17.47 | 17.74 | 17.47 | 17.57 | 816 | -0.17(-0.98%) |
Nov 14, 2018 | 17.47 | 17.74 | 17.34 | 17.74 | 1,779 | +0.42(+2.42%) |
Nov 13, 2018 | 17.43 | 17.43 | 17.32 | 17.32 | 873 | +0.33(+1.92%) |
Nov 12, 2018 | 17.53 | 17.53 | 17.00 | 17.00 | 2,830 | -0.51(-2.94%) |
Nov 09, 2018 | 17.77 | 17.77 | 17.46 | 17.51 | 2,367 | -0.33(-1.85%) |
Nov 08, 2018 | 17.88 | 18.06 | 17.84 | 17.84 | 1,423 | -0.14(-0.76%) |
Nov 07, 2018 | 17.93 | 18.08 | 17.93 | 17.98 | 2,820 | +0.03(+0.18%) |
Nov 06, 2018 | 18.04 | 18.04 | 17.90 | 17.95 | 3,019 | +0.07(+0.40%) |
Nov 05, 2018 | 18.04 | 18.04 | 17.70 | 17.88 | 6,179 | -0.27(-1.47%) |
Nov 02, 2018 | 18.14 | 18.14 | 18.14 | 18.14 | 225 | +0.00(+0.00%) |