Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.63 | 18.68 | 18.43 | 18.64 | 2,168 | +0.40(+2.21%) |
Jan 30, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 172 | -0.03(-0.14%) |
Jan 29, 2019 | 18.17 | 18.32 | 18.17 | 18.26 | 3,257 | +0.15(+0.84%) |
Jan 28, 2019 | 17.86 | 18.11 | 17.86 | 18.11 | 390 | -0.13(-0.69%) |
Jan 25, 2019 | 18.11 | 18.29 | 17.41 | 18.24 | 4,290 | +0.02(+0.09%) |
Jan 24, 2019 | 18.11 | 18.22 | 18.11 | 18.22 | 967 | +0.19(+1.04%) |
Jan 23, 2019 | 18.03 | 18.03 | 18.03 | 18.03 | 570 | +0.21(+1.19%) |
Jan 22, 2019 | 18.20 | 18.20 | 17.82 | 17.82 | 1,610 | -0.79(-4.24%) |
Jan 18, 2019 | 18.36 | 18.61 | 18.36 | 18.61 | 3,161 | +0.41(+2.24%) |
Jan 17, 2019 | 18.02 | 18.20 | 18.02 | 18.20 | 653 | +0.18(+0.98%) |
Jan 16, 2019 | 17.72 | 18.06 | 17.72 | 18.02 | 4,128 | +0.66(+3.83%) |
Jan 15, 2019 | 17.45 | 17.45 | 17.36 | 17.36 | 293 | +0.11(+0.62%) |
Jan 14, 2019 | 17.45 | 17.45 | 17.25 | 17.25 | 1,355 | -0.46(-2.60%) |
Jan 11, 2019 | 17.82 | 17.82 | 17.34 | 17.71 | 3,048 | +0.08(+0.46%) |
Jan 10, 2019 | 17.28 | 17.63 | 17.18 | 17.63 | 1,267 | +0.47(+2.77%) |
Jan 09, 2019 | 17.21 | 17.21 | 16.93 | 17.16 | 765 | +0.06(+0.37%) |
Jan 08, 2019 | 17.08 | 17.10 | 17.08 | 17.10 | 485 | +0.45(+2.73%) |
Jan 07, 2019 | 16.64 | 16.64 | 16.64 | 16.64 | 719 | +0.12(+0.75%) |
Jan 04, 2019 | 16.32 | 16.64 | 15.99 | 16.52 | 3,161 | +0.64(+4.02%) |
Jan 03, 2019 | 16.52 | 16.52 | 15.83 | 15.88 | 3,625 | -0.64(-3.86%) |
Jan 02, 2019 | 16.54 | 16.77 | 16.52 | 16.52 | 3,278 | -0.47(-2.76%) |
Dec 31, 2018 | 16.99 | 16.99 | 16.99 | 16.99 | 225 | +0.12(+0.74%) |
Dec 28, 2018 | 17.00 | 17.17 | 16.85 | 16.86 | 3,725 | +0.30(+1.82%) |
Dec 27, 2018 | 16.61 | 16.61 | 16.56 | 16.56 | 1,354 | -0.15(-0.90%) |
Dec 26, 2018 | 16.71 | 16.71 | 16.71 | 16.71 | 312 | +0.08(+0.45%) |
Dec 24, 2018 | 16.55 | 16.64 | 16.41 | 16.64 | 1,016 | +0.08(+0.45%) |
Dec 21, 2018 | 16.59 | 16.90 | 16.49 | 16.56 | 2,935 | -0.50(-2.96%) |
Dec 20, 2018 | 17.23 | 17.33 | 16.93 | 17.07 | 3,029 | -0.24(-1.38%) |
Dec 19, 2018 | 17.67 | 17.67 | 17.31 | 17.31 | 510 | -0.57(-3.17%) |
Dec 18, 2018 | 17.51 | 18.26 | 17.51 | 17.87 | 937 | +0.08(+0.45%) |
Dec 17, 2018 | 17.71 | 18.05 | 17.56 | 17.79 | 3,876 | -0.45(-2.48%) |
Dec 14, 2018 | 18.29 | 18.29 | 18.25 | 18.25 | 338 | -0.43(-2.28%) |
Dec 13, 2018 | 18.64 | 18.68 | 18.64 | 18.67 | 1,366 | +0.28(+1.54%) |
Dec 12, 2018 | 18.38 | 18.39 | 18.05 | 18.39 | 3,898 | +0.12(+0.68%) |
Dec 11, 2018 | 17.91 | 18.26 | 17.91 | 18.26 | 2,590 | +0.56(+3.15%) |
Dec 10, 2018 | 17.84 | 17.84 | 17.39 | 17.71 | 5,943 | -0.50(-2.73%) |
Dec 07, 2018 | 18.66 | 18.66 | 18.07 | 18.20 | 8,580 | -0.64(-3.39%) |
Dec 06, 2018 | 19.04 | 19.04 | 18.60 | 18.84 | 32,309 | -1.05(-5.29%) |
Dec 04, 2018 | 20.15 | 20.36 | 19.78 | 19.89 | 30,710 | -0.20(-0.97%) |
Dec 03, 2018 | 20.81 | 20.81 | 20.02 | 20.09 | 20,392 | +0.34(+1.70%) |
Nov 30, 2018 | 19.48 | 19.76 | 19.48 | 19.75 | 18,403 | +0.29(+1.47%) |
Nov 29, 2018 | 19.47 | 19.47 | 19.47 | 19.47 | 169 | -0.11(-0.55%) |
Nov 28, 2018 | 19.42 | 19.57 | 19.42 | 19.57 | 1,418 | +0.49(+2.55%) |
Nov 27, 2018 | 19.09 | 19.09 | 19.09 | 11 | +0.00(+0.00%) | |
Nov 26, 2018 | 19.06 | 19.09 | 19.06 | 19.09 | 494 | -0.18(-0.92%) |
Nov 23, 2018 | 19.26 | 19.26 | 19.26 | 53 | +0.00(+0.00%) | |
Nov 21, 2018 | 19.26 | 19.26 | 19.26 | 0 | +0.40(+2.11%) | |
Nov 20, 2018 | 18.87 | 18.87 | 18.87 | 18.87 | 225 | -0.18(-0.93%) |
Nov 19, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 590 | -0.09(-0.46%) |
Nov 16, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 112 | -0.27(-1.37%) |
Nov 15, 2018 | 19.40 | 19.40 | 19.40 | 19.40 | 564 | +0.09(+0.46%) |
Nov 14, 2018 | 19.31 | 19.31 | 19.31 | 19.31 | 1,241 | +0.00(+0.00%) |
Nov 13, 2018 | 19.27 | 19.31 | 19.27 | 19.31 | 790 | +0.53(+2.83%) |
Nov 12, 2018 | 19.16 | 19.16 | 18.78 | 18.78 | 671 | -0.00(-0.00%) |
Nov 09, 2018 | 18.67 | 18.78 | 18.67 | 18.78 | 564 | -0.48(-2.52%) |
Nov 08, 2018 | 18.98 | 19.26 | 18.98 | 19.26 | 1,275 | -0.06(-0.33%) |
Nov 07, 2018 | 19.07 | 19.49 | 19.07 | 19.33 | 1,118 | +0.71(+3.81%) |
Nov 06, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 257 | -0.06(-0.33%) |
Nov 05, 2018 | 18.68 | 18.68 | 18.68 | 169 | +0.00(+0.00%) | |
Nov 02, 2018 | 18.61 | 18.68 | 18.61 | 18.68 | 338 | +0.62(+3.46%) |