Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.15 | 17.25 | 17.11 | 17.17 | 657,615 | +0.04(+0.26%) |
Jan 30, 2019 | 16.94 | 17.19 | 16.89 | 17.12 | 476,589 | +0.24(+1.41%) |
Jan 29, 2019 | 16.87 | 17.01 | 16.83 | 16.89 | 835,254 | +0.11(+0.63%) |
Jan 28, 2019 | 16.60 | 16.83 | 16.58 | 16.78 | 224,638 | -0.11(-0.62%) |
Jan 25, 2019 | 16.89 | 16.97 | 16.74 | 16.89 | 211,140 | +0.20(+1.18%) |
Jan 24, 2019 | 16.69 | 16.75 | 16.57 | 16.69 | 134,570 | +0.07(+0.45%) |
Jan 23, 2019 | 16.58 | 16.61 | 16.41 | 16.61 | 217,297 | +0.27(+1.67%) |
Jan 22, 2019 | 16.49 | 16.49 | 16.26 | 16.34 | 107,037 | -0.26(-1.59%) |
Jan 18, 2019 | 16.64 | 16.68 | 16.59 | 16.60 | 271,808 | +0.11(+0.64%) |
Jan 17, 2019 | 16.30 | 16.56 | 16.30 | 16.50 | 412,611 | +0.04(+0.27%) |
Jan 16, 2019 | 16.39 | 16.52 | 16.36 | 16.46 | 130,377 | +0.16(+0.97%) |
Jan 15, 2019 | 16.34 | 16.47 | 16.26 | 16.30 | 127,328 | +0.01(+0.05%) |
Jan 14, 2019 | 16.18 | 16.39 | 16.18 | 16.29 | 986,520 | -0.04(-0.27%) |
Jan 11, 2019 | 16.30 | 16.36 | 16.27 | 16.33 | 163,904 | -0.02(-0.11%) |
Jan 10, 2019 | 16.28 | 16.40 | 16.24 | 16.35 | 232,011 | -0.04(-0.27%) |
Jan 09, 2019 | 16.26 | 16.39 | 16.26 | 16.39 | 407,170 | +0.41(+2.58%) |
Jan 08, 2019 | 16.01 | 16.05 | 15.95 | 15.98 | 138,821 | +0.10(+0.61%) |
Jan 07, 2019 | 15.91 | 15.99 | 15.85 | 15.88 | 157,038 | +0.08(+0.50%) |
Jan 04, 2019 | 15.52 | 15.87 | 15.48 | 15.81 | 126,115 | +0.44(+2.86%) |
Jan 03, 2019 | 15.47 | 15.47 | 15.31 | 15.37 | 93,326 | -0.17(-1.08%) |
Jan 02, 2019 | 15.23 | 15.53 | 15.21 | 15.53 | 58,948 | +0.23(+1.49%) |
Dec 31, 2018 | 15.48 | 15.55 | 15.26 | 15.30 | 393,711 | -0.01(-0.06%) |
Dec 28, 2018 | 15.32 | 15.51 | 15.22 | 15.31 | 663,357 | +0.18(+1.16%) |
Dec 27, 2018 | 14.94 | 15.20 | 14.90 | 15.14 | 2,199,839 | +0.02(+0.12%) |
Dec 26, 2018 | 14.87 | 15.20 | 14.76 | 15.12 | 561,520 | +0.30(+2.02%) |
Dec 24, 2018 | 14.92 | 15.05 | 14.79 | 14.82 | 358,540 | -0.15(-1.00%) |
Dec 21, 2018 | 15.13 | 15.32 | 14.95 | 14.97 | 380,053 | -0.18(-1.22%) |
Dec 20, 2018 | 15.28 | 15.32 | 15.06 | 15.16 | 539,429 | +0.02(+0.12%) |
Dec 19, 2018 | 15.35 | 15.59 | 15.12 | 15.14 | 392,159 | -0.16(-1.03%) |
Dec 18, 2018 | 15.45 | 15.45 | 15.26 | 15.30 | 627,250 | +0.05(+0.30%) |
Dec 17, 2018 | 15.41 | 15.48 | 15.22 | 15.25 | 586,049 | -0.19(-1.25%) |
Dec 14, 2018 | 15.53 | 15.58 | 15.43 | 15.44 | 124,313 | -0.22(-1.40%) |
Dec 13, 2018 | 15.72 | 15.87 | 15.63 | 15.66 | 254,430 | -0.02(-0.11%) |
Dec 12, 2018 | 15.56 | 15.82 | 15.56 | 15.68 | 371,145 | +0.28(+1.82%) |
Dec 11, 2018 | 15.57 | 15.57 | 15.30 | 15.40 | 878,708 | +0.02(+0.11%) |
Dec 10, 2018 | 15.43 | 15.60 | 15.22 | 15.38 | 380,711 | -0.13(-0.85%) |
Dec 07, 2018 | 15.79 | 15.86 | 15.49 | 15.51 | 256,861 | -0.20(-1.28%) |
Dec 06, 2018 | 15.52 | 15.79 | 15.41 | 15.71 | 377,805 | -0.11(-0.72%) |
Dec 04, 2018 | 16.19 | 16.34 | 15.79 | 15.83 | 158,394 | -0.46(-2.85%) |
Dec 03, 2018 | 16.33 | 16.37 | 16.22 | 16.29 | 155,518 | +0.32(+2.03%) |
Nov 30, 2018 | 16.01 | 16.06 | 15.93 | 15.97 | 154,505 | -0.11(-0.71%) |
Nov 29, 2018 | 16.09 | 16.11 | 15.99 | 16.08 | 96,394 | +0.01(+0.05%) |
Nov 28, 2018 | 15.88 | 16.08 | 15.79 | 16.07 | 172,975 | +0.30(+1.88%) |
Nov 27, 2018 | 15.62 | 15.83 | 15.62 | 15.77 | 126,442 | +0.11(+0.67%) |
Nov 26, 2018 | 15.76 | 15.88 | 15.66 | 15.67 | 191,016 | -0.03(-0.17%) |
Nov 23, 2018 | 15.67 | 15.74 | 15.63 | 15.70 | 145,814 | -0.07(-0.44%) |
Nov 21, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.22(+1.41%) | |
Nov 20, 2018 | 15.70 | 15.73 | 15.52 | 15.55 | 1,080,838 | -0.35(-2.20%) |
Nov 19, 2018 | 16.09 | 16.09 | 15.87 | 15.90 | 358,832 | -0.23(-1.41%) |
Nov 16, 2018 | 16.01 | 16.17 | 15.90 | 16.12 | 255,603 | +0.07(+0.44%) |
Nov 15, 2018 | 15.90 | 16.17 | 15.83 | 16.05 | 994,843 | +0.18(+1.16%) |
Nov 14, 2018 | 15.99 | 16.04 | 15.81 | 15.87 | 142,930 | +0.04(+0.28%) |
Nov 13, 2018 | 15.83 | 15.96 | 15.72 | 15.83 | 216,979 | +0.04(+0.28%) |
Nov 12, 2018 | 15.98 | 15.99 | 15.78 | 15.78 | 87,395 | -0.35(-2.17%) |
Nov 09, 2018 | 16.12 | 16.31 | 16.00 | 16.13 | 253,888 | -0.09(-0.54%) |
Nov 08, 2018 | 16.42 | 16.48 | 16.17 | 16.22 | 400,595 | -0.31(-1.90%) |
Nov 07, 2018 | 16.50 | 16.60 | 16.37 | 16.53 | 159,805 | +0.18(+1.12%) |
Nov 06, 2018 | 16.35 | 16.49 | 16.31 | 16.35 | 114,670 | -0.03(-0.16%) |
Nov 05, 2018 | 16.56 | 16.60 | 16.35 | 16.38 | 151,522 | -0.12(-0.74%) |
Nov 02, 2018 | 16.61 | 17.03 | 16.46 | 16.50 | 100,068 | +0.01(+0.05%) |