Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.76 | 17.91 | 17.76 | 17.91 | 4,160 | +0.19(+1.06%) |
Jan 30, 2019 | 17.39 | 17.77 | 17.33 | 17.73 | 27,658 | +0.47(+2.70%) |
Jan 29, 2019 | 17.19 | 17.28 | 17.19 | 17.26 | 6,909 | +0.09(+0.52%) |
Jan 28, 2019 | 17.16 | 17.17 | 17.12 | 17.17 | 2,225 | +0.01(+0.05%) |
Jan 25, 2019 | 17.01 | 17.19 | 17.01 | 17.16 | 17,596 | +0.15(+0.90%) |
Jan 24, 2019 | 16.93 | 17.14 | 16.88 | 17.01 | 18,494 | +0.24(+1.43%) |
Jan 23, 2019 | 16.74 | 16.82 | 16.72 | 16.77 | 5,666 | +0.05(+0.29%) |
Jan 22, 2019 | 16.90 | 16.90 | 16.66 | 16.72 | 8,715 | -0.20(-1.21%) |
Jan 18, 2019 | 17.10 | 17.10 | 16.85 | 16.92 | 5,987 | +0.02(+0.10%) |
Jan 17, 2019 | 16.83 | 16.91 | 16.83 | 16.91 | 2,907 | -0.06(-0.34%) |
Jan 16, 2019 | 16.99 | 16.99 | 16.93 | 16.96 | 7,110 | +0.11(+0.63%) |
Jan 15, 2019 | 16.92 | 16.93 | 16.86 | 16.86 | 6,497 | +0.08(+0.45%) |
Jan 14, 2019 | 16.96 | 16.96 | 16.78 | 16.78 | 3,125 | -0.06(-0.35%) |
Jan 11, 2019 | 17.00 | 17.00 | 16.84 | 16.84 | 31,526 | +0.01(+0.05%) |
Jan 10, 2019 | 16.53 | 16.96 | 16.53 | 16.83 | 15,691 | +0.19(+1.13%) |
Jan 09, 2019 | 16.51 | 16.65 | 16.51 | 16.65 | 7,986 | +0.18(+1.11%) |
Jan 08, 2019 | 16.51 | 16.51 | 16.46 | 16.46 | 1,368 | -0.05(-0.31%) |
Jan 07, 2019 | 16.47 | 16.53 | 16.47 | 16.51 | 5,710 | -0.02(-0.10%) |
Jan 04, 2019 | 16.32 | 16.53 | 16.29 | 16.53 | 11,608 | +0.40(+2.49%) |
Jan 03, 2019 | 16.06 | 16.23 | 16.00 | 16.13 | 4,879 | +0.11(+0.72%) |
Jan 02, 2019 | 15.90 | 16.06 | 15.78 | 16.02 | 8,247 | -0.07(-0.46%) |
Dec 31, 2018 | 16.17 | 16.17 | 15.96 | 16.09 | 44,357 | -0.08(-0.51%) |
Dec 28, 2018 | 16.11 | 16.20 | 16.10 | 16.17 | 9,775 | +0.18(+1.13%) |
Dec 27, 2018 | 15.94 | 15.99 | 15.89 | 15.99 | 6,233 | -0.02(-0.10%) |
Dec 26, 2018 | 15.75 | 16.01 | 15.70 | 16.01 | 15,988 | +0.28(+1.77%) |
Dec 24, 2018 | 15.55 | 15.84 | 15.55 | 15.73 | 35,437 | -0.02(-0.16%) |
Dec 21, 2018 | 15.83 | 16.49 | 15.72 | 15.75 | 9,164 | +0.01(+0.05%) |
Dec 20, 2018 | 16.06 | 16.25 | 14.74 | 15.75 | 20,426 | -0.20(-1.25%) |
Dec 19, 2018 | 16.10 | 16.33 | 15.90 | 15.94 | 18,909 | -0.14(-0.85%) |
Dec 18, 2018 | 15.93 | 16.10 | 15.93 | 16.08 | 5,236 | +0.06(+0.40%) |
Dec 17, 2018 | 16.10 | 16.10 | 16.02 | 16.02 | 3,233 | -0.10(-0.60%) |
Dec 14, 2018 | 16.14 | 16.25 | 16.07 | 16.11 | 3,107 | -0.23(-1.42%) |
Dec 13, 2018 | 16.81 | 16.81 | 16.33 | 16.35 | 1,540 | -0.08(-0.50%) |
Dec 12, 2018 | 16.49 | 16.49 | 16.43 | 16.43 | 1,895 | +0.38(+2.36%) |
Dec 11, 2018 | 16.17 | 16.18 | 16.05 | 16.05 | 2,682 | +0.09(+0.55%) |
Dec 10, 2018 | 15.98 | 16.26 | 15.89 | 15.96 | 13,344 | -0.21(-1.29%) |
Dec 07, 2018 | 16.47 | 16.49 | 16.09 | 16.17 | 5,717 | -0.31(-1.86%) |
Dec 06, 2018 | 16.43 | 16.49 | 15.97 | 16.48 | 34,187 | -0.03(-0.20%) |
Dec 04, 2018 | 16.85 | 16.85 | 16.51 | 16.51 | 2,486 | -0.10(-0.63%) |
Dec 03, 2018 | 16.58 | 16.85 | 16.58 | 16.61 | 16,435 | +0.22(+1.32%) |
Nov 30, 2018 | 16.43 | 16.44 | 16.39 | 16.40 | 2,734 | -0.28(-1.66%) |
Nov 29, 2018 | 16.86 | 16.86 | 16.61 | 16.67 | 29,529 | -0.12(-0.70%) |
Nov 28, 2018 | 16.47 | 16.83 | 16.47 | 16.79 | 5,474 | +0.43(+2.63%) |
Nov 27, 2018 | 16.60 | 16.60 | 16.34 | 16.36 | 3,571 | -0.14(-0.85%) |
Nov 26, 2018 | 16.39 | 16.56 | 16.35 | 16.50 | 4,707 | +0.10(+0.64%) |
Nov 23, 2018 | 16.55 | 16.93 | 16.36 | 16.40 | 2,610 | -0.10(-0.63%) |
Nov 21, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.32(+1.97%) | |
Nov 20, 2018 | 16.31 | 16.35 | 16.15 | 16.18 | 4,750 | -0.39(-2.36%) |
Nov 19, 2018 | 16.61 | 16.64 | 16.48 | 16.57 | 7,577 | +0.11(+0.68%) |
Nov 16, 2018 | 16.46 | 16.70 | 16.44 | 16.46 | 8,701 | -0.10(-0.58%) |
Nov 15, 2018 | 16.16 | 16.63 | 16.16 | 16.56 | 9,031 | +0.42(+2.59%) |
Nov 14, 2018 | 16.29 | 16.29 | 16.12 | 16.14 | 6,225 | -0.14(-0.89%) |
Nov 13, 2018 | 16.19 | 16.28 | 16.19 | 16.28 | 1,767 | +0.12(+0.75%) |
Nov 12, 2018 | 16.33 | 16.33 | 16.16 | 16.16 | 4,149 | -0.29(-1.76%) |
Nov 09, 2018 | 16.68 | 16.68 | 16.42 | 16.45 | 2,486 | -0.43(-2.57%) |
Nov 08, 2018 | 17.06 | 17.18 | 16.72 | 16.89 | 19,355 | -0.17(-1.01%) |
Nov 07, 2018 | 16.86 | 17.09 | 16.79 | 17.06 | 3,415 | +0.36(+2.14%) |
Nov 06, 2018 | 16.75 | 17.23 | 16.70 | 16.70 | 3,696 | -0.14(-0.86%) |
Nov 05, 2018 | 16.64 | 16.93 | 16.64 | 16.85 | 12,958 | +0.19(+1.12%) |
Nov 02, 2018 | 16.72 | 16.85 | 16.41 | 16.66 | 6,463 | -0.04(-0.25%) |