Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.60 | 19.22 | 18.60 | 19.21 | 357,783 | +0.53(+2.82%) |
Jan 30, 2019 | 18.47 | 18.83 | 18.37 | 18.68 | 243,928 | +0.32(+1.73%) |
Jan 29, 2019 | 18.73 | 18.85 | 18.32 | 18.36 | 233,968 | -0.40(-2.12%) |
Jan 28, 2019 | 18.43 | 18.79 | 18.43 | 18.76 | 222,978 | +0.16(+0.85%) |
Jan 25, 2019 | 18.29 | 18.66 | 18.25 | 18.60 | 306,490 | +0.37(+2.02%) |
Jan 24, 2019 | 18.06 | 18.28 | 18.00 | 18.23 | 277,107 | +0.14(+0.77%) |
Jan 23, 2019 | 18.03 | 18.22 | 17.99 | 18.10 | 260,510 | +0.05(+0.28%) |
Jan 22, 2019 | 18.01 | 18.12 | 17.96 | 18.05 | 282,288 | -0.11(-0.60%) |
Jan 18, 2019 | 18.18 | 18.26 | 18.02 | 18.16 | 296,522 | +0.10(+0.55%) |
Jan 17, 2019 | 17.94 | 18.24 | 17.94 | 18.06 | 156,338 | +0.02(+0.11%) |
Jan 16, 2019 | 17.94 | 18.19 | 17.86 | 18.04 | 219,107 | +0.09(+0.50%) |
Jan 15, 2019 | 17.63 | 17.99 | 17.63 | 17.95 | 218,003 | +0.34(+1.92%) |
Jan 14, 2019 | 17.86 | 17.94 | 17.52 | 17.61 | 246,284 | -0.33(-1.83%) |
Jan 11, 2019 | 17.84 | 18.02 | 17.69 | 17.94 | 321,191 | -0.07(-0.39%) |
Jan 10, 2019 | 17.98 | 18.24 | 17.94 | 18.01 | 244,202 | -0.07(-0.38%) |
Jan 09, 2019 | 17.91 | 18.10 | 17.81 | 18.08 | 382,755 | +0.19(+1.05%) |
Jan 08, 2019 | 17.74 | 17.97 | 17.62 | 17.89 | 394,693 | +0.32(+1.81%) |
Jan 07, 2019 | 17.33 | 17.58 | 17.26 | 17.57 | 324,498 | +0.13(+0.74%) |
Jan 04, 2019 | 17.31 | 17.46 | 17.13 | 17.44 | 422,381 | +0.39(+2.27%) |
Jan 03, 2019 | 17.24 | 17.36 | 17.00 | 17.05 | 446,249 | -0.30(-1.72%) |
Jan 02, 2019 | 16.78 | 17.37 | 16.68 | 17.35 | 495,505 | +0.35(+2.04%) |
Dec 31, 2018 | 16.59 | 17.07 | 16.50 | 17.00 | 618,418 | +0.42(+2.51%) |
Dec 28, 2018 | 16.52 | 16.80 | 16.39 | 16.59 | 375,562 | +0.08(+0.48%) |
Dec 27, 2018 | 16.34 | 16.54 | 16.06 | 16.51 | 347,654 | -0.08(-0.48%) |
Dec 26, 2018 | 15.97 | 16.62 | 15.83 | 16.59 | 458,945 | +0.70(+4.38%) |
Dec 24, 2018 | 16.00 | 16.13 | 15.76 | 15.89 | 274,170 | -0.18(-1.11%) |
Dec 21, 2018 | 16.14 | 16.31 | 15.97 | 16.07 | 1,191,226 | -0.02(-0.12%) |
Dec 20, 2018 | 16.45 | 16.51 | 16.04 | 16.09 | 450,501 | -0.37(-2.23%) |
Dec 19, 2018 | 16.29 | 16.66 | 16.23 | 16.46 | 544,963 | +0.17(+1.04%) |
Dec 18, 2018 | 16.70 | 16.70 | 16.29 | 16.29 | 341,619 | -0.20(-1.21%) |
Dec 17, 2018 | 16.88 | 16.98 | 16.46 | 16.49 | 559,418 | -0.43(-2.52%) |
Dec 14, 2018 | 16.88 | 17.17 | 16.73 | 16.91 | 391,168 | -0.03(-0.18%) |
Dec 13, 2018 | 16.88 | 17.22 | 16.87 | 16.94 | 437,268 | +0.02(+0.12%) |
Dec 12, 2018 | 17.00 | 17.16 | 16.85 | 16.92 | 525,690 | +0.04(+0.24%) |
Dec 11, 2018 | 17.10 | 17.11 | 16.69 | 16.88 | 275,645 | +0.00(+0.00%) |
Dec 10, 2018 | 16.54 | 17.02 | 16.47 | 16.88 | 325,590 | +0.25(+1.49%) |
Dec 07, 2018 | 16.95 | 17.09 | 16.45 | 16.64 | 461,750 | -0.30(-1.76%) |
Dec 06, 2018 | 16.71 | 16.98 | 16.42 | 16.93 | 542,946 | +0.05(+0.29%) |
Dec 04, 2018 | 17.18 | 17.36 | 16.68 | 16.88 | 379,891 | -0.38(-2.19%) |
Dec 03, 2018 | 17.47 | 17.47 | 17.15 | 17.26 | 294,877 | -0.05(-0.29%) |
Nov 30, 2018 | 17.14 | 17.36 | 17.07 | 17.31 | 347,671 | +0.11(+0.64%) |
Nov 29, 2018 | 17.23 | 17.55 | 17.12 | 17.20 | 273,205 | -0.18(-1.03%) |
Nov 28, 2018 | 16.93 | 17.48 | 16.71 | 17.38 | 570,030 | +0.51(+3.00%) |
Nov 27, 2018 | 17.11 | 17.18 | 16.80 | 16.87 | 286,185 | -0.34(-1.96%) |
Nov 26, 2018 | 17.25 | 17.40 | 17.03 | 17.21 | 296,775 | +0.10(+0.58%) |
Nov 23, 2018 | 17.07 | 17.34 | 17.06 | 17.11 | 97,062 | -0.10(-0.58%) |
Nov 21, 2018 | 17.21 | 17.21 | 17.21 | 0 | +0.09(+0.52%) | |
Nov 20, 2018 | 17.38 | 17.48 | 16.89 | 17.12 | 439,169 | -0.36(-2.05%) |
Nov 19, 2018 | 17.69 | 17.70 | 17.35 | 17.48 | 487,014 | -0.10(-0.57%) |
Nov 16, 2018 | 17.88 | 17.90 | 17.45 | 17.58 | 376,166 | -0.23(-1.28%) |
Nov 15, 2018 | 17.39 | 18.03 | 17.39 | 17.81 | 428,619 | +0.24(+1.36%) |
Nov 14, 2018 | 17.56 | 17.83 | 17.40 | 17.57 | 465,383 | +0.18(+1.03%) |
Nov 13, 2018 | 17.21 | 17.56 | 17.19 | 17.39 | 431,882 | +0.23(+1.33%) |
Nov 12, 2018 | 17.65 | 17.76 | 17.05 | 17.16 | 686,504 | -0.78(-4.37%) |
Nov 09, 2018 | 17.34 | 18.86 | 17.34 | 17.95 | 1,031,335 | +0.86(+5.06%) |
Nov 08, 2018 | 17.46 | 18.23 | 16.38 | 17.08 | 770,659 | -1.04(-5.75%) |
Nov 07, 2018 | 17.89 | 18.13 | 17.61 | 18.13 | 432,741 | +0.31(+1.73%) |
Nov 06, 2018 | 17.79 | 17.93 | 17.69 | 17.82 | 203,965 | +0.03(+0.17%) |
Nov 05, 2018 | 17.76 | 17.93 | 17.42 | 17.79 | 399,272 | +0.08(+0.45%) |
Nov 02, 2018 | 18.43 | 18.52 | 17.68 | 17.71 | 329,246 | -0.65(-3.52%) |