Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.70 | 16.72 | 16.52 | 16.52 | 10,970 | -0.02(-0.11%) |
Jan 30, 2019 | 16.40 | 16.60 | 16.40 | 16.54 | 13,057 | +0.21(+1.30%) |
Jan 29, 2019 | 16.26 | 16.35 | 16.22 | 16.33 | 4,334 | +0.20(+1.21%) |
Jan 28, 2019 | 16.09 | 16.16 | 16.05 | 16.13 | 156,027 | -0.18(-1.08%) |
Jan 25, 2019 | 16.27 | 16.42 | 16.27 | 16.31 | 121,426 | +0.25(+1.57%) |
Jan 24, 2019 | 15.92 | 16.17 | 15.92 | 16.06 | 6,119 | +0.07(+0.44%) |
Jan 23, 2019 | 16.14 | 16.18 | 15.91 | 15.99 | 9,902 | -0.27(-1.69%) |
Jan 22, 2019 | 16.27 | 16.31 | 16.21 | 16.26 | 22,314 | -0.38(-2.26%) |
Jan 18, 2019 | 16.54 | 16.64 | 16.54 | 16.64 | 6,783 | +0.28(+1.73%) |
Jan 17, 2019 | 16.13 | 16.48 | 16.13 | 16.35 | 5,123 | +0.14(+0.87%) |
Jan 16, 2019 | 16.13 | 16.33 | 16.12 | 16.21 | 8,576 | -0.01(-0.05%) |
Jan 15, 2019 | 16.22 | 16.26 | 16.14 | 16.22 | 2,773 | +0.12(+0.76%) |
Jan 14, 2019 | 15.85 | 16.19 | 15.85 | 16.10 | 8,324 | +0.00(+0.00%) |
Jan 11, 2019 | 16.06 | 16.19 | 16.04 | 16.10 | 33,918 | -0.10(-0.59%) |
Jan 10, 2019 | 16.10 | 16.19 | 16.00 | 16.19 | 3,025 | +0.06(+0.35%) |
Jan 09, 2019 | 15.96 | 16.24 | 15.95 | 16.14 | 17,653 | +0.37(+2.33%) |
Jan 08, 2019 | 15.90 | 15.90 | 15.76 | 15.77 | 4,722 | +0.14(+0.91%) |
Jan 07, 2019 | 15.36 | 15.78 | 15.36 | 15.63 | 19,762 | +0.31(+2.02%) |
Jan 04, 2019 | 15.15 | 15.32 | 15.15 | 15.32 | 2,826 | +0.55(+3.73%) |
Jan 03, 2019 | 14.85 | 14.96 | 14.51 | 14.77 | 9,960 | -0.11(-0.73%) |
Jan 02, 2019 | 14.23 | 14.95 | 14.23 | 14.88 | 5,645 | +0.37(+2.56%) |
Dec 31, 2018 | 14.71 | 14.71 | 14.38 | 14.51 | 45,902 | +0.07(+0.49%) |
Dec 28, 2018 | 14.66 | 14.76 | 14.40 | 14.43 | 19,333 | -0.26(-1.75%) |
Dec 27, 2018 | 14.26 | 14.69 | 14.12 | 14.69 | 230,455 | +0.17(+1.16%) |
Dec 26, 2018 | 13.86 | 14.52 | 13.59 | 14.52 | 33,244 | +0.72(+5.19%) |
Dec 24, 2018 | 13.96 | 14.03 | 13.76 | 13.81 | 9,497 | -0.40(-2.80%) |
Dec 21, 2018 | 14.29 | 14.61 | 14.15 | 14.20 | 37,535 | -0.16(-1.11%) |
Dec 20, 2018 | 14.91 | 14.93 | 14.36 | 14.36 | 61,904 | -0.56(-3.73%) |
Dec 19, 2018 | 15.29 | 15.43 | 14.83 | 14.92 | 34,854 | -0.25(-1.64%) |
Dec 18, 2018 | 15.41 | 15.46 | 14.96 | 15.17 | 34,233 | -0.22(-1.42%) |
Dec 17, 2018 | 15.63 | 15.78 | 15.31 | 15.39 | 24,176 | -0.36(-2.28%) |
Dec 14, 2018 | 15.94 | 15.94 | 15.75 | 15.75 | 10,828 | -0.50(-3.10%) |
Dec 13, 2018 | 16.26 | 16.42 | 16.11 | 16.25 | 64,859 | -0.14(-0.85%) |
Dec 12, 2018 | 16.47 | 16.64 | 16.39 | 16.39 | 79,445 | +0.12(+0.71%) |
Dec 11, 2018 | 16.35 | 16.39 | 16.08 | 16.28 | 41,355 | +0.12(+0.72%) |
Dec 10, 2018 | 16.27 | 16.27 | 15.92 | 16.16 | 31,843 | -0.45(-2.69%) |
Dec 07, 2018 | 17.02 | 17.20 | 16.61 | 16.61 | 3,305 | -0.11(-0.63%) |
Dec 06, 2018 | 16.88 | 16.88 | 16.36 | 16.71 | 44,694 | -0.39(-2.31%) |
Dec 04, 2018 | 17.62 | 17.62 | 17.11 | 17.11 | 9,802 | -0.48(-2.71%) |
Dec 03, 2018 | 17.73 | 17.73 | 17.46 | 17.58 | 8,574 | +0.26(+1.48%) |
Nov 30, 2018 | 17.24 | 17.39 | 17.21 | 17.33 | 32,714 | -0.13(-0.75%) |
Nov 29, 2018 | 17.53 | 17.66 | 17.43 | 17.46 | 52,741 | +0.10(+0.56%) |
Nov 28, 2018 | 17.07 | 17.39 | 16.91 | 17.36 | 292,192 | +0.27(+1.59%) |
Nov 27, 2018 | 17.12 | 17.20 | 17.09 | 17.09 | 55,838 | -0.13(-0.76%) |
Nov 26, 2018 | 16.91 | 17.26 | 16.91 | 17.22 | 22,197 | +0.37(+2.19%) |
Nov 23, 2018 | 17.12 | 17.12 | 16.80 | 16.85 | 2,735 | -0.64(-3.66%) |
Nov 21, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.38(+2.20%) | |
Nov 20, 2018 | 17.76 | 17.76 | 17.01 | 17.12 | 26,277 | -0.71(-3.99%) |
Nov 19, 2018 | 17.86 | 18.07 | 17.70 | 17.83 | 11,647 | -0.25(-1.41%) |
Nov 16, 2018 | 17.89 | 18.11 | 17.89 | 18.08 | 5,129 | +0.15(+0.83%) |
Nov 15, 2018 | 17.39 | 17.93 | 17.39 | 17.93 | 24,925 | +0.35(+1.99%) |
Nov 14, 2018 | 18.01 | 18.01 | 17.44 | 17.58 | 11,926 | -0.00(-0.00%) |
Nov 13, 2018 | 18.00 | 18.00 | 17.46 | 17.58 | 31,667 | -0.65(-3.58%) |
Nov 12, 2018 | 18.36 | 18.45 | 18.21 | 18.24 | 3,815 | -0.35(-1.86%) |
Nov 09, 2018 | 18.16 | 18.64 | 18.16 | 18.58 | 5,357 | +0.02(+0.09%) |
Nov 08, 2018 | 19.20 | 19.20 | 18.56 | 18.56 | 36,589 | -0.66(-3.42%) |
Nov 07, 2018 | 19.25 | 19.25 | 19.00 | 19.22 | 7,509 | +0.38(+2.01%) |
Nov 06, 2018 | 19.01 | 19.01 | 18.67 | 18.84 | 6,889 | +0.05(+0.27%) |
Nov 05, 2018 | 18.69 | 18.97 | 18.69 | 18.79 | 11,742 | +0.21(+1.13%) |
Nov 02, 2018 | 19.06 | 19.55 | 18.55 | 18.58 | 41,833 | -0.33(-1.76%) |