Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.35 | 18.67 | 18.35 | 18.60 | 14,662 | +0.30(+1.66%) |
Jan 30, 2019 | 17.98 | 18.40 | 17.98 | 18.30 | 8,426 | +0.35(+1.95%) |
Jan 29, 2019 | 17.79 | 17.97 | 17.79 | 17.95 | 5,003 | +0.05(+0.30%) |
Jan 28, 2019 | 17.65 | 17.93 | 17.65 | 17.89 | 6,382 | +0.07(+0.39%) |
Jan 25, 2019 | 17.75 | 17.89 | 17.75 | 17.82 | 4,153 | +0.05(+0.29%) |
Jan 24, 2019 | 17.89 | 17.89 | 17.77 | 17.77 | 4,875 | -0.21(-1.17%) |
Jan 23, 2019 | 17.81 | 17.98 | 17.81 | 17.98 | 4,020 | +0.12(+0.67%) |
Jan 22, 2019 | 18.18 | 18.18 | 17.86 | 17.86 | 3,753 | -0.24(-1.34%) |
Jan 18, 2019 | 18.08 | 18.12 | 18.04 | 18.11 | 5,034 | +0.19(+1.07%) |
Jan 17, 2019 | 17.65 | 17.94 | 17.65 | 17.92 | 5,521 | +0.16(+0.88%) |
Jan 16, 2019 | 17.65 | 17.81 | 17.65 | 17.76 | 5,307 | +0.02(+0.12%) |
Jan 15, 2019 | 17.74 | 17.74 | 17.66 | 17.74 | 2,660 | +0.05(+0.26%) |
Jan 14, 2019 | 17.92 | 17.92 | 17.66 | 17.69 | 4,003 | -0.19(-1.07%) |
Jan 11, 2019 | 17.77 | 17.90 | 17.77 | 17.88 | 3,398 | +0.14(+0.76%) |
Jan 10, 2019 | 17.74 | 17.75 | 17.62 | 17.75 | 4,509 | +0.17(+0.97%) |
Jan 09, 2019 | 17.53 | 17.71 | 17.53 | 17.58 | 1,444 | -0.00(-0.01%) |
Jan 08, 2019 | 17.54 | 17.60 | 17.52 | 17.58 | 2,154 | +0.10(+0.58%) |
Jan 07, 2019 | 17.42 | 17.55 | 17.28 | 17.48 | 14,978 | +0.20(+1.15%) |
Jan 04, 2019 | 17.08 | 17.28 | 17.03 | 17.28 | 3,272 | +0.45(+2.66%) |
Jan 03, 2019 | 16.85 | 16.90 | 16.73 | 16.83 | 2,673 | -0.11(-0.64%) |
Jan 02, 2019 | 16.84 | 16.98 | 16.84 | 16.94 | 4,383 | -0.06(-0.36%) |
Dec 31, 2018 | 17.23 | 17.23 | 16.92 | 17.00 | 7,174 | +0.03(+0.19%) |
Dec 28, 2018 | 16.88 | 17.19 | 16.88 | 16.97 | 24,794 | +0.09(+0.52%) |
Dec 27, 2018 | 16.83 | 16.88 | 16.59 | 16.88 | 4,208 | +0.05(+0.27%) |
Dec 26, 2018 | 16.47 | 16.85 | 16.40 | 16.84 | 16,364 | +0.41(+2.52%) |
Dec 24, 2018 | 16.53 | 16.66 | 16.42 | 16.42 | 6,402 | -0.30(-1.82%) |
Dec 21, 2018 | 17.05 | 17.13 | 16.73 | 16.73 | 4,609 | -0.30(-1.74%) |
Dec 20, 2018 | 17.06 | 17.15 | 16.95 | 17.02 | 6,872 | -0.16(-0.91%) |
Dec 19, 2018 | 17.45 | 17.49 | 17.12 | 17.18 | 5,754 | -0.19(-1.08%) |
Dec 18, 2018 | 17.45 | 17.59 | 17.32 | 17.37 | 4,507 | -0.09(-0.51%) |
Dec 17, 2018 | 17.67 | 17.77 | 17.39 | 17.46 | 13,082 | -0.38(-2.12%) |
Dec 14, 2018 | 18.16 | 18.16 | 17.83 | 17.84 | 17,926 | -0.30(-1.64%) |
Dec 13, 2018 | 18.13 | 18.13 | 18.11 | 18.13 | 1,153 | -0.17(-0.94%) |
Dec 12, 2018 | 18.27 | 18.31 | 18.27 | 18.31 | 1,413 | +0.20(+1.08%) |
Dec 11, 2018 | 18.56 | 18.56 | 18.06 | 18.11 | 3,306 | -0.12(-0.64%) |
Dec 10, 2018 | 18.08 | 18.24 | 18.00 | 18.23 | 9,146 | +0.08(+0.43%) |
Dec 07, 2018 | 18.39 | 18.39 | 18.15 | 18.15 | 3,585 | -0.37(-1.98%) |
Dec 06, 2018 | 18.32 | 18.52 | 18.24 | 18.52 | 9,353 | -0.11(-0.59%) |
Dec 04, 2018 | 19.18 | 19.18 | 18.62 | 18.63 | 7,042 | -0.45(-2.37%) |
Dec 03, 2018 | 19.03 | 19.08 | 18.90 | 19.08 | 6,690 | +0.16(+0.87%) |
Nov 30, 2018 | 18.88 | 18.98 | 18.87 | 18.91 | 4,737 | -0.10(-0.53%) |
Nov 29, 2018 | 19.08 | 19.08 | 18.99 | 19.02 | 1,765 | -0.02(-0.08%) |
Nov 28, 2018 | 18.80 | 19.03 | 18.77 | 19.03 | 4,911 | +0.20(+1.04%) |
Nov 27, 2018 | 18.84 | 18.85 | 18.81 | 18.83 | 2,399 | +0.04(+0.19%) |
Nov 26, 2018 | 18.98 | 18.98 | 18.76 | 18.80 | 2,231 | -0.18(-0.94%) |
Nov 23, 2018 | 18.91 | 19.01 | 18.91 | 18.98 | 1,920 | -0.05(-0.25%) |
Nov 21, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 18.96 | 19.12 | 18.96 | 19.00 | 6,111 | -0.23(-1.21%) |
Nov 19, 2018 | 19.35 | 19.35 | 19.23 | 19.24 | 2,480 | -0.26(-1.32%) |
Nov 16, 2018 | 19.26 | 19.51 | 19.26 | 19.49 | 4,481 | +0.05(+0.26%) |
Nov 15, 2018 | 19.33 | 19.55 | 19.20 | 19.44 | 7,599 | -0.04(-0.20%) |
Nov 14, 2018 | 19.54 | 19.54 | 19.35 | 19.48 | 8,462 | -0.08(-0.39%) |
Nov 13, 2018 | 19.77 | 19.77 | 19.52 | 19.55 | 3,792 | -0.21(-1.07%) |
Nov 12, 2018 | 19.84 | 19.89 | 19.70 | 19.77 | 7,434 | -0.27(-1.36%) |
Nov 09, 2018 | 20.26 | 20.26 | 20.04 | 20.04 | 5,890 | -0.15(-0.74%) |
Nov 08, 2018 | 20.30 | 20.43 | 20.17 | 20.19 | 16,007 | -0.31(-1.50%) |
Nov 07, 2018 | 20.55 | 20.55 | 20.39 | 20.50 | 5,728 | +0.18(+0.86%) |
Nov 06, 2018 | 20.23 | 20.34 | 20.11 | 20.32 | 5,436 | -0.07(-0.36%) |
Nov 05, 2018 | 20.21 | 20.39 | 20.17 | 20.39 | 2,746 | +0.32(+1.61%) |
Nov 02, 2018 | 20.31 | 20.39 | 20.00 | 20.07 | 3,329 | -0.14(-0.70%) |