Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.73 | 17.93 | 17.58 | 17.77 | 47,409 | -0.19(-1.08%) |
Jan 30, 2019 | 17.97 | 18.07 | 17.73 | 17.97 | 29,180 | +0.26(+1.49%) |
Jan 29, 2019 | 17.67 | 17.83 | 17.60 | 17.70 | 28,226 | +0.06(+0.37%) |
Jan 28, 2019 | 17.54 | 17.67 | 17.50 | 17.64 | 110,180 | +0.21(+1.20%) |
Jan 25, 2019 | 17.41 | 17.57 | 17.40 | 17.43 | 30,800 | +0.09(+0.55%) |
Jan 24, 2019 | 17.32 | 17.45 | 17.26 | 17.34 | 61,237 | -0.38(-2.16%) |
Jan 23, 2019 | 17.87 | 17.96 | 17.67 | 17.72 | 29,950 | +0.09(+0.50%) |
Jan 22, 2019 | 17.82 | 17.83 | 17.57 | 17.63 | 141,387 | -0.13(-0.73%) |
Jan 18, 2019 | 17.57 | 17.86 | 17.45 | 17.76 | 103,700 | +0.27(+1.54%) |
Jan 17, 2019 | 17.45 | 17.56 | 17.39 | 17.49 | 122,036 | -0.26(-1.48%) |
Jan 16, 2019 | 18.00 | 18.00 | 17.70 | 17.75 | 34,788 | -0.17(-0.93%) |
Jan 15, 2019 | 17.83 | 17.96 | 17.82 | 17.92 | 62,364 | +0.36(+2.05%) |
Jan 14, 2019 | 17.44 | 17.62 | 17.37 | 17.56 | 306,643 | -0.30(-1.68%) |
Jan 11, 2019 | 17.94 | 17.94 | 17.73 | 17.86 | 535,200 | -0.05(-0.25%) |
Jan 10, 2019 | 17.46 | 17.93 | 17.46 | 17.91 | 97,100 | +0.40(+2.29%) |
Jan 09, 2019 | 17.64 | 17.69 | 17.37 | 17.50 | 45,411 | +0.30(+1.74%) |
Jan 08, 2019 | 17.16 | 17.24 | 17.14 | 17.20 | 161,144 | +0.99(+6.11%) |
Jan 07, 2019 | 15.99 | 16.28 | 15.99 | 16.21 | 223,221 | +0.56(+3.61%) |
Jan 04, 2019 | 15.35 | 15.72 | 15.33 | 15.65 | 286,100 | +0.73(+4.89%) |
Jan 03, 2019 | 15.36 | 15.36 | 14.92 | 14.92 | 333,465 | -0.87(-5.48%) |
Jan 02, 2019 | 15.73 | 15.84 | 15.68 | 15.79 | 152,811 | -0.39(-2.38%) |
Dec 31, 2018 | 16.02 | 16.18 | 15.96 | 16.17 | 242,100 | +0.23(+1.44%) |
Dec 28, 2018 | 15.72 | 15.97 | 15.71 | 15.94 | 150,900 | +0.34(+2.21%) |
Dec 27, 2018 | 15.35 | 15.60 | 15.21 | 15.60 | 137,076 | +0.20(+1.27%) |
Dec 26, 2018 | 14.89 | 15.45 | 14.89 | 15.40 | 190,040 | +0.21(+1.42%) |
Dec 24, 2018 | 15.02 | 15.42 | 15.02 | 15.19 | 115,900 | +0.12(+0.80%) |
Dec 21, 2018 | 15.81 | 15.81 | 15.01 | 15.06 | 200,600 | -0.12(-0.82%) |
Dec 20, 2018 | 15.31 | 15.56 | 15.10 | 15.19 | 614,520 | -0.88(-5.48%) |
Dec 19, 2018 | 16.16 | 16.39 | 16.00 | 16.07 | 951,673 | +0.34(+2.13%) |
Dec 18, 2018 | 15.60 | 15.77 | 15.44 | 15.73 | 522,034 | +0.22(+1.42%) |
Dec 17, 2018 | 15.76 | 15.78 | 15.46 | 15.52 | 126,235 | -0.16(-1.05%) |
Dec 14, 2018 | 15.61 | 15.77 | 15.57 | 15.68 | 102,800 | -0.24(-1.51%) |
Dec 13, 2018 | 16.00 | 16.13 | 15.89 | 15.92 | 156,400 | +0.35(+2.25%) |
Dec 12, 2018 | 15.48 | 15.70 | 15.43 | 15.57 | 106,287 | +0.14(+0.91%) |
Dec 11, 2018 | 15.59 | 15.65 | 15.33 | 15.43 | 619,872 | -0.11(-0.68%) |
Dec 10, 2018 | 15.46 | 15.72 | 15.30 | 15.54 | 152,061 | +0.06(+0.39%) |
Dec 07, 2018 | 15.67 | 15.70 | 15.38 | 15.47 | 110,000 | +0.20(+1.31%) |
Dec 06, 2018 | 15.06 | 15.28 | 14.90 | 15.27 | 159,289 | -0.80(-4.95%) |
Dec 04, 2018 | 16.42 | 16.46 | 16.02 | 16.07 | 119,000 | -0.47(-2.84%) |
Dec 03, 2018 | 16.65 | 16.67 | 16.41 | 16.54 | 72,281 | +0.21(+1.29%) |
Nov 30, 2018 | 16.08 | 16.38 | 16.00 | 16.33 | 86,900 | +0.31(+1.97%) |
Nov 29, 2018 | 15.95 | 16.08 | 15.89 | 16.02 | 108,551 | +0.64(+4.16%) |
Nov 28, 2018 | 15.02 | 15.39 | 15.02 | 15.38 | 74,099 | +0.29(+1.96%) |
Nov 27, 2018 | 15.10 | 15.10 | 14.91 | 15.08 | 104,283 | -0.27(-1.73%) |
Nov 26, 2018 | 15.23 | 15.43 | 15.19 | 15.35 | 90,342 | +0.18(+1.15%) |
Nov 23, 2018 | 15.04 | 15.29 | 14.96 | 15.17 | 74,200 | +0.03(+0.20%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.54(+3.70%) | |
Nov 20, 2018 | 14.09 | 14.80 | 14.04 | 14.60 | 120,528 | -0.75(-4.89%) |
Nov 19, 2018 | 15.96 | 15.96 | 15.34 | 15.35 | 93,902 | -0.69(-4.27%) |
Nov 16, 2018 | 15.87 | 16.08 | 15.87 | 16.04 | 36,500 | +0.05(+0.31%) |
Nov 15, 2018 | 15.94 | 16.07 | 15.79 | 15.98 | 123,481 | -0.32(-1.96%) |
Nov 14, 2018 | 16.22 | 16.38 | 16.16 | 16.30 | 89,104 | +0.16(+1.02%) |
Nov 13, 2018 | 16.13 | 16.36 | 16.05 | 16.14 | 43,463 | -0.05(-0.31%) |
Nov 12, 2018 | 16.50 | 16.50 | 16.18 | 16.19 | 85,108 | -0.19(-1.16%) |
Nov 09, 2018 | 16.47 | 16.58 | 16.29 | 16.38 | 58,700 | -0.87(-5.04%) |
Nov 08, 2018 | 17.46 | 17.49 | 17.25 | 17.25 | 34,206 | -0.65(-3.63%) |
Nov 07, 2018 | 17.77 | 18.00 | 17.75 | 17.90 | 47,788 | +0.16(+0.93%) |
Nov 06, 2018 | 17.60 | 17.92 | 17.60 | 17.73 | 53,460 | +0.25(+1.46%) |
Nov 05, 2018 | 18.00 | 18.10 | 17.37 | 17.48 | 81,156 | -1.16(-6.20%) |
Nov 02, 2018 | 18.90 | 19.01 | 18.47 | 18.64 | 41,200 | +0.74(+4.11%) |