Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.73 | 18.30 | 17.62 | 17.97 | 39,536 | +0.25(+1.40%) |
Jan 30, 2019 | 17.48 | 17.78 | 17.20 | 17.72 | 17,546 | +0.40(+2.29%) |
Jan 29, 2019 | 17.27 | 17.40 | 17.11 | 17.33 | 14,563 | +0.06(+0.34%) |
Jan 28, 2019 | 17.59 | 17.78 | 17.18 | 17.27 | 14,269 | -0.57(-3.17%) |
Jan 25, 2019 | 17.82 | 17.94 | 17.56 | 17.83 | 15,929 | +0.32(+1.81%) |
Jan 24, 2019 | 17.55 | 17.57 | 17.20 | 17.52 | 18,269 | -0.03(-0.17%) |
Jan 23, 2019 | 17.71 | 18.52 | 17.03 | 17.55 | 26,512 | -0.17(-0.95%) |
Jan 22, 2019 | 17.61 | 18.02 | 17.61 | 17.71 | 28,776 | +0.03(+0.17%) |
Jan 18, 2019 | 18.54 | 18.95 | 17.46 | 17.69 | 57,768 | -0.71(-3.88%) |
Jan 17, 2019 | 17.96 | 18.64 | 17.77 | 18.40 | 12,083 | +0.33(+1.81%) |
Jan 16, 2019 | 18.16 | 18.63 | 18.03 | 18.07 | 15,411 | -0.11(-0.60%) |
Jan 15, 2019 | 17.96 | 18.31 | 17.67 | 18.18 | 36,380 | +0.23(+1.27%) |
Jan 14, 2019 | 17.50 | 17.99 | 17.40 | 17.95 | 30,224 | +0.47(+2.67%) |
Jan 11, 2019 | 17.36 | 17.91 | 17.21 | 17.49 | 30,648 | +0.13(+0.74%) |
Jan 10, 2019 | 16.93 | 17.48 | 16.86 | 17.36 | 19,576 | +0.32(+1.86%) |
Jan 09, 2019 | 16.98 | 17.67 | 16.89 | 17.04 | 31,550 | +0.08(+0.47%) |
Jan 08, 2019 | 16.54 | 16.96 | 16.26 | 16.96 | 20,472 | +0.64(+3.95%) |
Jan 07, 2019 | 16.31 | 16.50 | 15.97 | 16.32 | 17,512 | +0.06(+0.37%) |
Jan 04, 2019 | 15.42 | 16.37 | 15.42 | 16.26 | 24,498 | +1.04(+6.84%) |
Jan 03, 2019 | 15.36 | 15.81 | 15.10 | 15.22 | 27,307 | -0.16(-1.03%) |
Jan 02, 2019 | 14.37 | 15.54 | 13.81 | 15.37 | 28,049 | +0.74(+5.08%) |
Dec 31, 2018 | 14.95 | 15.15 | 14.28 | 14.63 | 41,436 | -0.31(-2.06%) |
Dec 28, 2018 | 15.05 | 16.15 | 14.94 | 14.94 | 38,613 | -0.22(-1.44%) |
Dec 27, 2018 | 14.58 | 15.16 | 14.42 | 15.16 | 34,344 | +0.31(+2.07%) |
Dec 26, 2018 | 13.90 | 14.91 | 13.90 | 14.85 | 27,991 | +1.01(+7.31%) |
Dec 24, 2018 | 14.02 | 14.29 | 13.29 | 13.84 | 22,583 | -0.21(-1.48%) |
Dec 21, 2018 | 14.24 | 14.51 | 13.84 | 14.05 | 151,025 | -0.20(-1.39%) |
Dec 20, 2018 | 14.34 | 14.44 | 14.04 | 14.24 | 34,615 | -0.12(-0.83%) |
Dec 19, 2018 | 15.40 | 15.74 | 14.25 | 14.36 | 40,325 | -0.96(-6.28%) |
Dec 18, 2018 | 15.13 | 15.97 | 15.13 | 15.32 | 35,966 | +0.34(+2.25%) |
Dec 17, 2018 | 15.49 | 15.72 | 14.76 | 14.99 | 38,567 | -0.42(-2.70%) |
Dec 14, 2018 | 15.43 | 15.64 | 15.18 | 15.40 | 18,348 | -0.21(-1.33%) |
Dec 13, 2018 | 15.67 | 15.88 | 15.39 | 15.61 | 23,862 | +0.01(+0.06%) |
Dec 12, 2018 | 15.62 | 15.84 | 15.50 | 15.60 | 32,670 | +0.15(+0.96%) |
Dec 11, 2018 | 15.68 | 15.70 | 15.17 | 15.45 | 28,402 | +0.05(+0.32%) |
Dec 10, 2018 | 15.72 | 15.92 | 15.11 | 15.40 | 41,679 | -0.28(-1.77%) |
Dec 07, 2018 | 15.90 | 16.18 | 15.58 | 15.68 | 36,798 | -0.22(-1.37%) |
Dec 06, 2018 | 16.04 | 16.17 | 15.24 | 15.90 | 38,852 | -0.23(-1.41%) |
Dec 04, 2018 | 17.38 | 17.49 | 16.05 | 16.13 | 69,060 | -1.35(-7.72%) |
Dec 03, 2018 | 17.81 | 17.98 | 17.32 | 17.48 | 36,811 | +0.17(+0.97%) |
Nov 30, 2018 | 17.71 | 17.91 | 17.23 | 17.31 | 25,305 | -0.55(-3.06%) |
Nov 29, 2018 | 17.74 | 17.98 | 17.67 | 17.85 | 42,162 | +0.03(+0.17%) |
Nov 28, 2018 | 17.39 | 17.90 | 17.27 | 17.82 | 33,470 | +0.45(+2.57%) |
Nov 27, 2018 | 17.65 | 17.77 | 17.20 | 17.38 | 15,829 | -0.40(-2.23%) |
Nov 26, 2018 | 17.62 | 17.99 | 17.35 | 17.77 | 32,850 | +0.17(+0.96%) |
Nov 23, 2018 | 17.67 | 18.16 | 17.12 | 17.61 | 20,970 | -0.23(-1.28%) |
Nov 21, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.25(+1.41%) | |
Nov 20, 2018 | 17.68 | 18.23 | 17.45 | 17.59 | 28,329 | -0.46(-2.53%) |
Nov 19, 2018 | 18.72 | 18.73 | 17.92 | 18.04 | 27,837 | -0.76(-4.06%) |
Nov 16, 2018 | 18.29 | 18.92 | 18.29 | 18.81 | 16,836 | +0.44(+2.38%) |
Nov 15, 2018 | 18.14 | 18.62 | 17.95 | 18.37 | 33,583 | +0.13(+0.71%) |
Nov 14, 2018 | 18.27 | 18.60 | 17.85 | 18.24 | 40,717 | +0.11(+0.60%) |
Nov 13, 2018 | 18.42 | 18.97 | 17.96 | 18.13 | 17,502 | -0.26(-1.40%) |
Nov 12, 2018 | 18.85 | 18.86 | 18.20 | 18.39 | 36,323 | -0.39(-2.06%) |
Nov 09, 2018 | 19.18 | 19.18 | 18.25 | 18.78 | 24,902 | -0.51(-2.62%) |
Nov 08, 2018 | 19.29 | 19.56 | 19.00 | 19.28 | 21,609 | -0.02(-0.10%) |
Nov 07, 2018 | 19.72 | 19.72 | 19.11 | 19.30 | 20,027 | -0.21(-1.07%) |
Nov 06, 2018 | 18.57 | 19.51 | 17.96 | 19.51 | 25,208 | +0.89(+4.79%) |
Nov 05, 2018 | 19.14 | 20.09 | 18.31 | 18.62 | 40,266 | -0.54(-2.80%) |
Nov 02, 2018 | 19.73 | 19.87 | 19.13 | 19.15 | 22,583 | -0.54(-2.72%) |