Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.80 | 17.92 | 17.80 | 17.88 | 6,264 | +0.11(+0.63%) |
Jan 30, 2019 | 17.52 | 17.80 | 17.49 | 17.77 | 7,319 | +0.29(+1.65%) |
Jan 29, 2019 | 17.50 | 17.50 | 17.48 | 17.48 | 2,845 | +0.13(+0.74%) |
Jan 28, 2019 | 17.33 | 17.37 | 17.25 | 17.35 | 12,856 | -0.12(-0.67%) |
Jan 25, 2019 | 17.41 | 17.56 | 17.41 | 17.47 | 16,338 | +0.11(+0.65%) |
Jan 24, 2019 | 17.33 | 17.39 | 17.33 | 17.36 | 18,333 | +0.09(+0.52%) |
Jan 23, 2019 | 17.19 | 17.27 | 17.17 | 17.27 | 13,390 | +0.26(+1.50%) |
Jan 22, 2019 | 17.12 | 17.13 | 17.00 | 17.01 | 4,824 | -0.24(-1.39%) |
Jan 18, 2019 | 17.21 | 17.27 | 17.21 | 17.25 | 4,467 | +0.12(+0.69%) |
Jan 17, 2019 | 16.91 | 17.15 | 16.91 | 17.13 | 5,728 | +0.09(+0.55%) |
Jan 16, 2019 | 16.93 | 17.04 | 16.93 | 17.04 | 7,837 | +0.21(+1.23%) |
Jan 15, 2019 | 16.90 | 16.90 | 16.83 | 16.83 | 4,148 | +0.08(+0.49%) |
Jan 14, 2019 | 16.73 | 16.78 | 16.73 | 16.75 | 1,770 | -0.03(-0.19%) |
Jan 11, 2019 | 16.72 | 16.80 | 16.72 | 16.78 | 4,978 | -0.02(-0.09%) |
Jan 10, 2019 | 16.68 | 16.80 | 16.68 | 16.80 | 5,618 | +0.19(+1.13%) |
Jan 09, 2019 | 16.54 | 16.61 | 16.54 | 16.61 | 4,688 | +0.16(+0.95%) |
Jan 08, 2019 | 16.33 | 16.45 | 16.32 | 16.45 | 5,478 | +0.08(+0.50%) |
Jan 07, 2019 | 16.44 | 16.44 | 16.36 | 16.37 | 4,518 | +0.01(+0.07%) |
Jan 04, 2019 | 16.12 | 16.38 | 16.12 | 16.36 | 10,339 | +0.57(+3.62%) |
Jan 03, 2019 | 15.77 | 15.79 | 15.73 | 15.79 | 3,536 | -0.10(-0.62%) |
Jan 02, 2019 | 15.73 | 15.92 | 15.71 | 15.88 | 11,366 | +0.07(+0.47%) |
Dec 31, 2018 | 16.01 | 16.01 | 15.75 | 15.81 | 32,038 | +0.05(+0.30%) |
Dec 28, 2018 | 15.76 | 15.87 | 15.73 | 15.76 | 32,293 | +0.13(+0.80%) |
Dec 27, 2018 | 15.62 | 15.67 | 15.49 | 15.64 | 13,430 | -0.12(-0.74%) |
Dec 26, 2018 | 15.51 | 15.75 | 15.47 | 15.75 | 29,251 | +0.23(+1.46%) |
Dec 24, 2018 | 15.60 | 15.69 | 15.51 | 15.53 | 25,528 | -0.14(-0.90%) |
Dec 21, 2018 | 15.82 | 15.95 | 15.67 | 15.67 | 18,635 | -0.28(-1.77%) |
Dec 20, 2018 | 16.06 | 16.06 | 15.89 | 15.95 | 203,634 | +0.12(+0.73%) |
Dec 19, 2018 | 16.05 | 16.15 | 15.83 | 15.83 | 12,724 | -0.13(-0.80%) |
Dec 18, 2018 | 15.83 | 15.99 | 15.83 | 15.96 | 140,032 | +0.22(+1.37%) |
Dec 17, 2018 | 15.85 | 15.95 | 15.68 | 15.75 | 28,775 | -0.23(-1.45%) |
Dec 14, 2018 | 15.98 | 16.02 | 15.92 | 15.98 | 40,590 | -0.19(-1.19%) |
Dec 13, 2018 | 16.11 | 16.17 | 16.11 | 16.17 | 7,551 | +0.09(+0.58%) |
Dec 12, 2018 | 16.08 | 16.18 | 16.08 | 16.08 | 26,155 | +0.10(+0.63%) |
Dec 11, 2018 | 16.03 | 16.03 | 15.86 | 15.98 | 9,890 | +0.03(+0.17%) |
Dec 10, 2018 | 16.08 | 16.08 | 15.87 | 15.95 | 42,841 | -0.30(-1.87%) |
Dec 07, 2018 | 16.41 | 16.52 | 16.24 | 16.26 | 19,322 | -0.11(-0.66%) |
Dec 06, 2018 | 16.30 | 16.36 | 16.12 | 16.36 | 20,487 | -0.04(-0.23%) |
Dec 04, 2018 | 16.63 | 16.69 | 16.40 | 16.40 | 8,299 | -0.26(-1.57%) |
Dec 03, 2018 | 16.76 | 16.76 | 16.62 | 16.66 | 6,447 | +0.29(+1.79%) |
Nov 30, 2018 | 16.48 | 16.48 | 16.31 | 16.37 | 4,409 | -0.13(-0.79%) |
Nov 29, 2018 | 16.58 | 16.58 | 16.50 | 16.50 | 6,159 | -0.01(-0.07%) |
Nov 28, 2018 | 16.34 | 16.56 | 16.22 | 16.51 | 16,920 | +0.34(+2.12%) |
Nov 27, 2018 | 16.09 | 16.17 | 16.09 | 16.17 | 5,689 | +0.04(+0.24%) |
Nov 26, 2018 | 16.13 | 16.25 | 16.13 | 16.13 | 12,231 | +0.02(+0.14%) |
Nov 23, 2018 | 16.02 | 16.12 | 16.02 | 16.11 | 2,334 | -0.08(-0.48%) |
Nov 21, 2018 | 16.19 | 16.19 | 16.19 | 0 | +0.23(+1.45%) | |
Nov 20, 2018 | 15.92 | 16.09 | 15.82 | 15.95 | 12,040 | -0.27(-1.66%) |
Nov 19, 2018 | 16.31 | 16.38 | 16.22 | 16.22 | 5,779 | -0.17(-1.03%) |
Nov 16, 2018 | 16.34 | 16.39 | 16.34 | 16.39 | 4,149 | +0.03(+0.18%) |
Nov 15, 2018 | 16.09 | 16.42 | 16.09 | 16.36 | 13,226 | +0.29(+1.78%) |
Nov 14, 2018 | 16.07 | 16.13 | 16.00 | 16.08 | 5,909 | +0.07(+0.43%) |
Nov 13, 2018 | 15.97 | 16.05 | 15.97 | 16.01 | 6,279 | +0.12(+0.78%) |
Nov 12, 2018 | 15.98 | 16.00 | 15.86 | 15.88 | 37,957 | -0.19(-1.20%) |
Nov 09, 2018 | 16.10 | 16.13 | 16.08 | 16.08 | 648 | -0.28(-1.70%) |
Nov 08, 2018 | 16.55 | 16.55 | 16.31 | 16.36 | 10,706 | -0.38(-2.26%) |
Nov 07, 2018 | 16.70 | 16.73 | 16.66 | 16.73 | 15,001 | +0.18(+1.09%) |
Nov 06, 2018 | 16.63 | 16.63 | 16.55 | 16.55 | 8,337 | -0.11(-0.67%) |
Nov 05, 2018 | 16.62 | 16.66 | 16.61 | 16.66 | 3,423 | +0.22(+1.36%) |
Nov 02, 2018 | 16.44 | 16.56 | 16.42 | 16.44 | 11,022 | +0.16(+1.01%) |