Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.36 | 18.39 | 17.95 | 18.08 | 117,218 | -0.26(-1.42%) |
Jan 30, 2019 | 18.42 | 18.46 | 18.27 | 18.34 | 90,655 | -0.08(-0.43%) |
Jan 29, 2019 | 18.32 | 18.63 | 18.31 | 18.42 | 61,292 | +0.09(+0.49%) |
Jan 28, 2019 | 18.40 | 18.50 | 18.23 | 18.33 | 83,109 | -0.10(-0.54%) |
Jan 25, 2019 | 18.90 | 18.90 | 18.41 | 18.43 | 72,700 | +0.04(+0.22%) |
Jan 24, 2019 | 18.34 | 18.50 | 18.27 | 18.39 | 57,246 | +0.04(+0.22%) |
Jan 23, 2019 | 18.40 | 18.54 | 18.27 | 18.35 | 82,861 | -0.01(-0.05%) |
Jan 22, 2019 | 18.14 | 18.62 | 18.14 | 18.36 | 117,219 | +0.19(+1.05%) |
Jan 18, 2019 | 17.84 | 18.37 | 17.84 | 18.17 | 155,500 | +0.32(+1.79%) |
Jan 17, 2019 | 17.96 | 18.19 | 17.84 | 17.85 | 242,028 | -0.14(-0.78%) |
Jan 16, 2019 | 17.87 | 18.25 | 17.87 | 17.99 | 166,262 | +0.19(+1.07%) |
Jan 15, 2019 | 17.93 | 17.97 | 17.74 | 17.80 | 82,586 | -0.15(-0.84%) |
Jan 14, 2019 | 17.86 | 18.19 | 17.86 | 17.95 | 95,207 | -0.04(-0.22%) |
Jan 11, 2019 | 18.00 | 18.05 | 17.85 | 17.99 | 131,900 | +0.13(+0.73%) |
Jan 10, 2019 | 17.85 | 17.94 | 17.66 | 17.86 | 223,171 | -0.07(-0.39%) |
Jan 09, 2019 | 17.99 | 18.14 | 17.85 | 17.93 | 61,846 | -0.06(-0.33%) |
Jan 08, 2019 | 17.82 | 18.02 | 17.57 | 17.99 | 250,817 | +0.22(+1.24%) |
Jan 07, 2019 | 17.53 | 17.84 | 16.80 | 17.77 | 121,607 | +0.17(+0.97%) |
Jan 04, 2019 | 17.08 | 17.61 | 17.02 | 17.60 | 102,200 | +0.61(+3.59%) |
Jan 03, 2019 | 16.85 | 17.33 | 16.75 | 16.99 | 125,623 | +0.03(+0.18%) |
Jan 02, 2019 | 16.13 | 17.03 | 15.97 | 16.96 | 154,024 | +0.59(+3.60%) |
Dec 31, 2018 | 16.53 | 16.75 | 16.34 | 16.37 | 137,500 | -0.17(-1.03%) |
Dec 28, 2018 | 16.08 | 16.72 | 16.04 | 16.54 | 119,400 | +0.46(+2.86%) |
Dec 27, 2018 | 16.07 | 16.21 | 15.79 | 16.08 | 117,646 | -0.16(-0.99%) |
Dec 26, 2018 | 15.69 | 16.26 | 15.41 | 16.24 | 113,165 | +0.53(+3.37%) |
Dec 24, 2018 | 15.63 | 16.05 | 15.34 | 15.71 | 59,500 | -0.11(-0.70%) |
Dec 21, 2018 | 15.89 | 16.08 | 15.57 | 15.82 | 165,000 | -0.09(-0.57%) |
Dec 20, 2018 | 15.87 | 16.28 | 15.87 | 15.91 | 268,480 | -0.13(-0.81%) |
Dec 19, 2018 | 16.18 | 16.35 | 15.96 | 16.04 | 209,563 | -0.17(-1.05%) |
Dec 18, 2018 | 16.35 | 16.45 | 16.19 | 16.21 | 140,286 | -0.08(-0.49%) |
Dec 17, 2018 | 16.57 | 16.69 | 16.26 | 16.29 | 151,286 | -0.28(-1.69%) |
Dec 14, 2018 | 16.92 | 17.29 | 16.37 | 16.57 | 176,300 | -0.38(-2.24%) |
Dec 13, 2018 | 17.55 | 17.74 | 16.92 | 16.95 | 243,767 | -0.65(-3.69%) |
Dec 12, 2018 | 17.51 | 17.83 | 17.48 | 17.60 | 113,673 | +0.17(+0.98%) |
Dec 11, 2018 | 17.56 | 17.77 | 17.42 | 17.43 | 132,319 | -0.10(-0.57%) |
Dec 10, 2018 | 17.40 | 17.57 | 17.07 | 17.53 | 101,753 | +0.07(+0.40%) |
Dec 07, 2018 | 17.55 | 17.78 | 17.34 | 17.46 | 116,000 | -0.02(-0.11%) |
Dec 06, 2018 | 17.10 | 17.55 | 17.10 | 17.48 | 162,520 | +0.18(+1.04%) |
Dec 04, 2018 | 18.34 | 18.40 | 17.25 | 17.30 | 103,200 | -1.15(-6.23%) |
Dec 03, 2018 | 18.55 | 18.59 | 18.28 | 18.45 | 108,902 | +0.04(+0.22%) |
Nov 30, 2018 | 17.97 | 18.47 | 17.97 | 18.41 | 133,200 | +0.32(+1.77%) |
Nov 29, 2018 | 17.85 | 18.13 | 17.82 | 18.09 | 107,640 | +0.10(+0.56%) |
Nov 28, 2018 | 18.00 | 18.27 | 17.86 | 17.99 | 209,003 | +0.00(+0.00%) |
Nov 27, 2018 | 17.96 | 18.12 | 17.95 | 17.99 | 92,409 | -0.11(-0.61%) |
Nov 26, 2018 | 18.13 | 18.54 | 18.03 | 18.10 | 103,605 | +0.12(+0.67%) |
Nov 23, 2018 | 17.81 | 18.03 | 17.81 | 17.98 | 53,900 | +0.01(+0.06%) |
Nov 21, 2018 | 17.97 | 17.97 | 17.97 | 0 | +0.17(+0.96%) | |
Nov 20, 2018 | 18.12 | 18.17 | 17.56 | 17.80 | 99,913 | -0.32(-1.77%) |
Nov 19, 2018 | 17.65 | 18.27 | 17.50 | 18.12 | 261,065 | +0.76(+4.38%) |
Nov 16, 2018 | 17.20 | 17.68 | 17.14 | 17.36 | 235,700 | +0.11(+0.64%) |
Nov 15, 2018 | 16.54 | 17.87 | 16.54 | 17.25 | 341,396 | +1.86(+12.09%) |
Nov 14, 2018 | 16.09 | 16.09 | 15.34 | 15.39 | 79,112 | -0.59(-3.69%) |
Nov 13, 2018 | 15.70 | 16.35 | 15.70 | 15.98 | 66,292 | +0.28(+1.78%) |
Nov 12, 2018 | 15.68 | 15.84 | 15.53 | 15.70 | 62,616 | +0.03(+0.19%) |
Nov 09, 2018 | 15.70 | 15.96 | 15.48 | 15.67 | 140,500 | -0.12(-0.76%) |
Nov 08, 2018 | 15.35 | 15.79 | 15.35 | 15.79 | 257,234 | +0.38(+2.47%) |
Nov 07, 2018 | 15.40 | 15.43 | 15.15 | 15.41 | 94,320 | +0.06(+0.39%) |
Nov 06, 2018 | 15.21 | 15.38 | 15.06 | 15.35 | 36,780 | +0.12(+0.79%) |
Nov 05, 2018 | 15.25 | 15.45 | 15.16 | 15.23 | 70,653 | +0.01(+0.07%) |
Nov 02, 2018 | 15.23 | 15.42 | 15.10 | 15.22 | 137,400 | +0.00(+0.00%) |