Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.97 | 18.02 | 17.93 | 18.00 | 310,167 | +0.03(+0.17%) |
Jan 30, 2019 | 17.80 | 18.01 | 17.75 | 17.97 | 773,021 | +0.26(+1.46%) |
Jan 29, 2019 | 17.67 | 17.73 | 17.64 | 17.71 | 1,851,874 | +0.16(+0.94%) |
Jan 28, 2019 | 17.53 | 17.58 | 17.48 | 17.55 | 68,594 | -0.13(-0.71%) |
Jan 25, 2019 | 17.61 | 17.69 | 17.59 | 17.67 | 133,915 | +0.17(+0.98%) |
Jan 24, 2019 | 17.44 | 17.55 | 17.40 | 17.50 | 330,810 | +0.10(+0.59%) |
Jan 23, 2019 | 17.44 | 17.44 | 17.31 | 17.40 | 81,048 | +0.10(+0.59%) |
Jan 22, 2019 | 17.34 | 17.36 | 17.22 | 17.30 | 114,879 | -0.19(-1.07%) |
Jan 18, 2019 | 17.48 | 17.51 | 17.43 | 17.48 | 177,361 | +0.15(+0.86%) |
Jan 17, 2019 | 17.16 | 17.35 | 17.16 | 17.33 | 197,466 | +0.10(+0.59%) |
Jan 16, 2019 | 17.20 | 17.26 | 17.20 | 17.23 | 163,709 | +0.07(+0.41%) |
Jan 15, 2019 | 17.09 | 17.16 | 17.08 | 17.16 | 207,795 | +0.10(+0.60%) |
Jan 14, 2019 | 17.01 | 17.10 | 17.01 | 17.06 | 64,549 | -0.05(-0.32%) |
Jan 11, 2019 | 17.09 | 17.16 | 17.08 | 17.12 | 60,824 | -0.09(-0.55%) |
Jan 10, 2019 | 17.06 | 17.24 | 17.06 | 17.21 | 81,763 | +0.13(+0.73%) |
Jan 09, 2019 | 17.01 | 17.13 | 17.00 | 17.08 | 86,852 | +0.22(+1.30%) |
Jan 08, 2019 | 16.86 | 16.90 | 16.79 | 16.86 | 96,807 | +0.03(+0.19%) |
Jan 07, 2019 | 16.77 | 16.89 | 16.73 | 16.83 | 58,154 | +0.05(+0.33%) |
Jan 04, 2019 | 16.50 | 16.80 | 16.50 | 16.78 | 81,013 | +0.46(+2.84%) |
Jan 03, 2019 | 16.37 | 16.38 | 16.25 | 16.32 | 105,151 | -0.14(-0.86%) |
Jan 02, 2019 | 16.22 | 16.46 | 16.22 | 16.46 | 100,200 | -0.01(-0.05%) |
Dec 31, 2018 | 16.51 | 16.53 | 16.40 | 16.47 | 1,737,834 | +0.09(+0.53%) |
Dec 28, 2018 | 16.47 | 16.50 | 16.35 | 16.38 | 1,281,524 | +0.09(+0.58%) |
Dec 27, 2018 | 16.11 | 16.32 | 16.00 | 16.29 | 1,572,088 | -0.02(-0.10%) |
Dec 26, 2018 | 16.06 | 16.32 | 15.91 | 16.30 | 834,168 | +0.43(+2.71%) |
Dec 24, 2018 | 16.22 | 16.25 | 15.87 | 15.87 | 258,630 | -0.30(-1.84%) |
Dec 21, 2018 | 16.32 | 16.42 | 16.14 | 16.17 | 1,131,508 | -0.22(-1.36%) |
Dec 20, 2018 | 16.51 | 16.54 | 16.35 | 16.39 | 390,459 | -0.01(-0.05%) |
Dec 19, 2018 | 16.65 | 16.76 | 16.37 | 16.40 | 361,091 | -0.17(-1.03%) |
Dec 18, 2018 | 16.62 | 16.68 | 16.52 | 16.57 | 506,429 | +0.05(+0.28%) |
Dec 17, 2018 | 16.65 | 16.70 | 16.47 | 16.52 | 1,437,320 | -0.14(-0.83%) |
Dec 14, 2018 | 16.68 | 16.78 | 16.66 | 16.66 | 874,120 | -0.25(-1.51%) |
Dec 13, 2018 | 16.91 | 16.97 | 16.86 | 16.92 | 397,776 | +0.03(+0.18%) |
Dec 12, 2018 | 16.92 | 17.02 | 16.89 | 16.89 | 547,793 | +0.15(+0.92%) |
Dec 11, 2018 | 16.82 | 16.85 | 16.64 | 16.73 | 469,872 | +0.05(+0.32%) |
Dec 10, 2018 | 16.72 | 16.75 | 16.55 | 16.68 | 418,905 | -0.15(-0.87%) |
Dec 07, 2018 | 17.02 | 17.06 | 16.80 | 16.82 | 374,826 | -0.19(-1.09%) |
Dec 06, 2018 | 16.85 | 17.02 | 16.73 | 17.01 | 289,951 | -0.16(-0.94%) |
Dec 04, 2018 | 17.49 | 17.50 | 17.12 | 17.17 | 269,528 | -0.41(-2.33%) |
Dec 03, 2018 | 17.63 | 17.63 | 17.47 | 17.58 | 404,059 | +0.13(+0.75%) |
Nov 30, 2018 | 17.40 | 17.45 | 17.35 | 17.45 | 295,820 | -0.02(-0.13%) |
Nov 29, 2018 | 17.47 | 17.55 | 17.41 | 17.47 | 578,429 | -0.09(-0.53%) |
Nov 28, 2018 | 17.33 | 17.59 | 17.26 | 17.57 | 176,051 | +0.24(+1.38%) |
Nov 27, 2018 | 17.25 | 17.33 | 17.22 | 17.33 | 203,645 | +0.02(+0.09%) |
Nov 26, 2018 | 17.29 | 17.35 | 17.26 | 17.31 | 166,990 | +0.14(+0.81%) |
Nov 23, 2018 | 17.14 | 17.20 | 17.14 | 17.17 | 80,431 | -0.06(-0.36%) |
Nov 21, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.22(+1.27%) | |
Nov 20, 2018 | 17.12 | 17.17 | 16.99 | 17.02 | 483,579 | -0.36(-2.04%) |
Nov 19, 2018 | 17.43 | 17.44 | 17.28 | 17.37 | 1,059,384 | -0.05(-0.31%) |
Nov 16, 2018 | 17.30 | 17.46 | 17.30 | 17.43 | 184,434 | -0.02(-0.09%) |
Nov 15, 2018 | 17.26 | 17.46 | 17.21 | 17.44 | 204,144 | +0.12(+0.67%) |
Nov 14, 2018 | 17.40 | 17.43 | 17.24 | 17.33 | 123,549 | +0.05(+0.31%) |
Nov 13, 2018 | 17.29 | 17.41 | 17.24 | 17.27 | 183,328 | +0.05(+0.31%) |
Nov 12, 2018 | 17.38 | 17.38 | 17.21 | 17.22 | 76,788 | -0.27(-1.55%) |
Nov 09, 2018 | 17.46 | 17.50 | 17.36 | 17.49 | 92,217 | -0.13(-0.75%) |
Nov 08, 2018 | 17.72 | 17.73 | 17.58 | 17.62 | 188,680 | -0.22(-1.25%) |
Nov 07, 2018 | 17.77 | 17.87 | 17.72 | 17.84 | 148,597 | +0.24(+1.36%) |
Nov 06, 2018 | 17.57 | 17.61 | 17.54 | 17.60 | 118,047 | -0.04(-0.22%) |
Nov 05, 2018 | 17.57 | 17.67 | 17.57 | 17.64 | 160,154 | +0.09(+0.53%) |
Nov 02, 2018 | 17.63 | 17.64 | 17.41 | 17.55 | 297,763 | +0.08(+0.44%) |