Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.30 | 16.37 | 16.10 | 16.15 | 35,799 | -0.21(-1.27%) |
Jan 30, 2019 | 16.31 | 16.40 | 16.21 | 16.36 | 27,214 | +0.15(+0.90%) |
Jan 29, 2019 | 16.27 | 16.30 | 16.05 | 16.21 | 29,071 | -0.07(-0.42%) |
Jan 28, 2019 | 16.16 | 16.42 | 15.95 | 16.28 | 43,894 | -0.05(-0.32%) |
Jan 25, 2019 | 16.44 | 16.64 | 16.05 | 16.33 | 18,441 | -0.12(-0.73%) |
Jan 24, 2019 | 16.04 | 16.45 | 15.92 | 16.45 | 30,889 | +0.39(+2.41%) |
Jan 23, 2019 | 16.11 | 16.37 | 15.98 | 16.06 | 80,618 | +0.07(+0.43%) |
Jan 22, 2019 | 16.68 | 16.68 | 15.62 | 15.99 | 59,844 | -0.70(-4.18%) |
Jan 18, 2019 | 16.16 | 16.90 | 15.58 | 16.69 | 53,469 | +0.60(+3.75%) |
Jan 17, 2019 | 15.22 | 16.43 | 15.12 | 16.09 | 31,603 | +0.82(+5.40%) |
Jan 16, 2019 | 15.32 | 15.41 | 15.14 | 15.26 | 102,062 | -0.07(-0.45%) |
Jan 15, 2019 | 15.49 | 15.49 | 15.18 | 15.33 | 38,774 | -0.18(-1.16%) |
Jan 14, 2019 | 15.20 | 15.66 | 15.08 | 15.51 | 48,375 | +0.21(+1.40%) |
Jan 11, 2019 | 15.06 | 15.44 | 15.02 | 15.30 | 45,219 | +0.12(+0.79%) |
Jan 10, 2019 | 15.20 | 15.31 | 14.90 | 15.18 | 50,083 | -0.07(-0.45%) |
Jan 09, 2019 | 15.14 | 15.31 | 14.87 | 15.25 | 32,420 | +0.11(+0.74%) |
Jan 08, 2019 | 15.44 | 15.44 | 14.88 | 15.14 | 22,935 | -0.29(-1.89%) |
Jan 07, 2019 | 15.30 | 15.44 | 15.02 | 15.43 | 19,339 | +0.09(+0.62%) |
Jan 04, 2019 | 15.04 | 15.44 | 15.04 | 15.33 | 24,474 | +0.47(+3.18%) |
Jan 03, 2019 | 14.59 | 15.05 | 14.59 | 14.86 | 24,612 | +0.17(+1.17%) |
Jan 02, 2019 | 14.78 | 14.95 | 14.53 | 14.69 | 110,486 | -0.26(-1.72%) |
Dec 31, 2018 | 14.41 | 14.96 | 14.10 | 14.95 | 50,464 | +0.51(+3.51%) |
Dec 28, 2018 | 13.96 | 14.67 | 13.96 | 14.44 | 54,426 | +0.53(+3.82%) |
Dec 27, 2018 | 14.16 | 14.61 | 13.73 | 13.91 | 86,468 | -0.46(-3.22%) |
Dec 26, 2018 | 14.01 | 14.41 | 13.34 | 14.37 | 81,717 | +0.46(+3.33%) |
Dec 24, 2018 | 14.20 | 14.71 | 13.91 | 13.91 | 31,001 | -0.47(-3.28%) |
Dec 21, 2018 | 14.79 | 14.87 | 14.17 | 14.38 | 114,447 | -0.40(-2.73%) |
Dec 20, 2018 | 14.66 | 14.99 | 14.60 | 14.78 | 66,949 | +0.27(+1.83%) |
Dec 19, 2018 | 14.78 | 15.32 | 14.52 | 14.52 | 51,994 | -0.32(-2.14%) |
Dec 18, 2018 | 15.33 | 15.40 | 14.81 | 14.84 | 46,125 | -0.39(-2.54%) |
Dec 17, 2018 | 15.41 | 16.29 | 15.02 | 15.22 | 81,491 | -0.29(-1.88%) |
Dec 14, 2018 | 16.37 | 16.53 | 14.64 | 15.51 | 317,470 | -1.10(-6.61%) |
Dec 13, 2018 | 16.76 | 16.98 | 16.24 | 16.61 | 22,839 | -0.09(-0.51%) |
Dec 12, 2018 | 16.05 | 16.83 | 16.05 | 16.70 | 36,927 | +0.63(+3.95%) |
Dec 11, 2018 | 16.41 | 16.58 | 15.56 | 16.06 | 58,949 | -0.33(-2.04%) |
Dec 10, 2018 | 16.31 | 16.76 | 16.26 | 16.40 | 23,190 | -0.06(-0.37%) |
Dec 07, 2018 | 17.01 | 17.09 | 16.38 | 16.46 | 26,339 | -0.55(-3.23%) |
Dec 06, 2018 | 17.16 | 17.16 | 16.90 | 17.01 | 28,074 | -0.32(-1.83%) |
Dec 04, 2018 | 18.07 | 18.24 | 17.31 | 17.32 | 43,005 | -0.89(-4.90%) |
Dec 03, 2018 | 18.38 | 18.44 | 18.12 | 18.22 | 18,091 | -0.07(-0.38%) |
Nov 30, 2018 | 18.22 | 18.63 | 17.93 | 18.28 | 141,719 | +0.07(+0.38%) |
Nov 29, 2018 | 18.16 | 18.23 | 17.78 | 18.22 | 30,248 | +0.00(+0.00%) |
Nov 28, 2018 | 17.63 | 18.23 | 17.38 | 18.22 | 28,980 | +0.59(+3.36%) |
Nov 27, 2018 | 17.87 | 17.87 | 17.52 | 17.62 | 18,903 | -0.35(-1.96%) |
Nov 26, 2018 | 18.23 | 18.23 | 17.77 | 17.98 | 22,098 | -0.20(-1.09%) |
Nov 23, 2018 | 17.99 | 18.29 | 17.90 | 18.17 | 6,876 | +0.15(+0.81%) |
Nov 21, 2018 | 18.03 | 18.03 | 18.03 | 0 | -0.36(-1.96%) | |
Nov 20, 2018 | 18.11 | 18.47 | 17.54 | 18.39 | 43,456 | +0.15(+0.85%) |
Nov 19, 2018 | 18.16 | 18.40 | 18.01 | 18.23 | 10,381 | +0.13(+0.71%) |
Nov 16, 2018 | 18.12 | 18.48 | 17.95 | 18.10 | 26,339 | -0.10(-0.57%) |
Nov 15, 2018 | 17.76 | 18.32 | 17.76 | 18.21 | 33,989 | +0.34(+1.92%) |
Nov 14, 2018 | 18.16 | 18.59 | 17.86 | 17.86 | 40,778 | -0.21(-1.14%) |
Nov 13, 2018 | 17.98 | 18.36 | 17.60 | 18.07 | 32,635 | +0.14(+0.77%) |
Nov 12, 2018 | 17.94 | 18.18 | 17.88 | 17.93 | 11,255 | -0.04(-0.24%) |
Nov 09, 2018 | 18.15 | 18.42 | 17.89 | 17.98 | 38,693 | -0.26(-1.41%) |
Nov 08, 2018 | 18.22 | 18.58 | 18.02 | 18.23 | 43,874 | -0.09(-0.52%) |
Nov 07, 2018 | 18.46 | 18.71 | 17.56 | 18.33 | 84,434 | -0.12(-0.65%) |
Nov 06, 2018 | 19.05 | 19.05 | 18.29 | 18.45 | 75,942 | -0.66(-3.46%) |
Nov 05, 2018 | 19.67 | 19.67 | 18.71 | 19.11 | 58,472 | -0.58(-2.96%) |
Nov 02, 2018 | 19.67 | 20.24 | 19.53 | 19.69 | 24,008 | -0.45(-2.22%) |