Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.17 | 17.65 | 17.07 | 17.21 | 345,600 | +0.00(+0.00%) |
Jan 30, 2019 | 17.35 | 17.39 | 16.86 | 17.21 | 173,833 | -0.01(-0.06%) |
Jan 29, 2019 | 17.13 | 17.33 | 17.00 | 17.22 | 185,798 | +0.04(+0.23%) |
Jan 28, 2019 | 17.28 | 17.58 | 17.03 | 17.18 | 298,835 | -0.26(-1.49%) |
Jan 25, 2019 | 17.39 | 17.88 | 17.39 | 17.44 | 392,200 | +0.20(+1.16%) |
Jan 24, 2019 | 17.05 | 17.43 | 17.05 | 17.24 | 316,608 | +0.13(+0.76%) |
Jan 23, 2019 | 16.57 | 17.15 | 16.57 | 17.11 | 418,013 | +0.55(+3.32%) |
Jan 22, 2019 | 17.35 | 17.49 | 16.25 | 16.56 | 670,106 | -1.77(-9.66%) |
Jan 18, 2019 | 18.01 | 18.59 | 17.87 | 18.33 | 219,000 | +0.50(+2.80%) |
Jan 17, 2019 | 17.46 | 17.99 | 17.46 | 17.83 | 221,974 | +0.26(+1.48%) |
Jan 16, 2019 | 17.92 | 17.98 | 17.47 | 17.57 | 223,820 | -0.35(-1.95%) |
Jan 15, 2019 | 17.94 | 18.05 | 17.58 | 17.92 | 243,110 | -0.02(-0.11%) |
Jan 14, 2019 | 17.89 | 18.22 | 17.70 | 17.94 | 263,491 | -0.10(-0.55%) |
Jan 11, 2019 | 17.75 | 18.06 | 17.55 | 18.04 | 240,900 | +0.09(+0.50%) |
Jan 10, 2019 | 17.59 | 17.97 | 17.47 | 17.95 | 212,830 | +0.18(+1.01%) |
Jan 09, 2019 | 17.77 | 17.85 | 16.90 | 17.77 | 481,714 | +0.03(+0.17%) |
Jan 08, 2019 | 17.46 | 17.76 | 17.28 | 17.74 | 345,711 | +0.51(+2.96%) |
Jan 07, 2019 | 16.75 | 17.23 | 16.30 | 17.23 | 708,354 | +0.48(+2.87%) |
Jan 04, 2019 | 16.42 | 17.13 | 16.07 | 16.75 | 800,400 | +0.68(+4.23%) |
Jan 03, 2019 | 16.04 | 16.54 | 15.89 | 16.07 | 506,003 | -0.01(-0.06%) |
Jan 02, 2019 | 15.67 | 16.32 | 15.63 | 16.08 | 636,980 | +0.11(+0.69%) |
Dec 31, 2018 | 15.85 | 15.97 | 15.51 | 15.97 | 378,200 | +0.22(+1.40%) |
Dec 28, 2018 | 15.78 | 15.96 | 15.38 | 15.75 | 531,800 | -0.04(-0.25%) |
Dec 27, 2018 | 15.56 | 15.95 | 15.29 | 15.79 | 311,498 | -0.16(-1.00%) |
Dec 26, 2018 | 15.43 | 15.97 | 14.96 | 15.95 | 416,887 | +0.62(+4.04%) |
Dec 24, 2018 | 15.27 | 15.49 | 14.66 | 15.33 | 381,000 | -0.06(-0.39%) |
Dec 21, 2018 | 15.87 | 15.97 | 15.30 | 15.39 | 578,500 | -0.46(-2.90%) |
Dec 20, 2018 | 16.05 | 16.39 | 15.67 | 15.85 | 385,989 | -0.24(-1.49%) |
Dec 19, 2018 | 16.81 | 17.19 | 16.03 | 16.09 | 398,760 | -0.79(-4.68%) |
Dec 18, 2018 | 16.69 | 17.09 | 16.62 | 16.88 | 457,895 | +0.25(+1.50%) |
Dec 17, 2018 | 16.58 | 17.19 | 16.37 | 16.63 | 345,288 | -0.09(-0.54%) |
Dec 14, 2018 | 17.04 | 17.32 | 16.54 | 16.72 | 350,900 | -0.57(-3.30%) |
Dec 13, 2018 | 17.67 | 17.77 | 17.20 | 17.29 | 501,291 | -0.25(-1.43%) |
Dec 12, 2018 | 17.53 | 17.76 | 17.37 | 17.54 | 417,590 | +0.34(+1.98%) |
Dec 11, 2018 | 18.00 | 18.01 | 17.06 | 17.20 | 249,371 | -0.39(-2.22%) |
Dec 10, 2018 | 17.16 | 17.76 | 17.01 | 17.59 | 373,906 | +0.35(+2.03%) |
Dec 07, 2018 | 17.77 | 17.85 | 17.08 | 17.24 | 276,400 | -0.41(-2.32%) |
Dec 06, 2018 | 16.63 | 17.67 | 16.44 | 17.65 | 589,737 | +0.73(+4.31%) |
Dec 04, 2018 | 17.91 | 18.07 | 16.78 | 16.92 | 710,800 | -1.09(-6.05%) |
Dec 03, 2018 | 19.02 | 19.06 | 17.88 | 18.01 | 421,270 | -0.60(-3.22%) |
Nov 30, 2018 | 18.12 | 18.62 | 17.99 | 18.61 | 295,500 | +0.27(+1.47%) |
Nov 29, 2018 | 18.65 | 18.90 | 18.29 | 18.34 | 186,260 | -0.26(-1.40%) |
Nov 28, 2018 | 18.45 | 18.72 | 17.86 | 18.60 | 204,887 | +0.25(+1.36%) |
Nov 27, 2018 | 18.35 | 18.65 | 18.22 | 18.35 | 159,903 | -0.18(-0.97%) |
Nov 26, 2018 | 18.53 | 19.31 | 18.49 | 18.53 | 466,574 | +0.25(+1.37%) |
Nov 23, 2018 | 17.82 | 18.60 | 17.82 | 18.28 | 129,600 | +0.15(+0.83%) |
Nov 21, 2018 | 18.13 | 18.13 | 18.13 | 0 | +0.33(+1.85%) | |
Nov 20, 2018 | 17.79 | 17.94 | 17.40 | 17.80 | 502,937 | -0.35(-1.93%) |
Nov 19, 2018 | 17.91 | 18.54 | 17.81 | 18.15 | 412,968 | +0.32(+1.79%) |
Nov 16, 2018 | 17.52 | 17.91 | 17.41 | 17.83 | 290,200 | +0.23(+1.31%) |
Nov 15, 2018 | 17.49 | 17.80 | 17.31 | 17.60 | 548,941 | +0.12(+0.69%) |
Nov 14, 2018 | 17.30 | 17.93 | 17.24 | 17.48 | 299,654 | +0.43(+2.52%) |
Nov 13, 2018 | 17.23 | 17.58 | 16.99 | 17.05 | 262,015 | -0.05(-0.29%) |
Nov 12, 2018 | 17.61 | 17.61 | 16.97 | 17.10 | 367,074 | -0.46(-2.62%) |
Nov 09, 2018 | 17.43 | 17.78 | 17.43 | 17.56 | 1,075,300 | -0.23(-1.29%) |
Nov 08, 2018 | 15.94 | 18.43 | 14.92 | 17.79 | 2,303,708 | -0.96(-5.12%) |
Nov 07, 2018 | 18.36 | 18.99 | 18.36 | 18.75 | 638,374 | +0.55(+3.02%) |
Nov 06, 2018 | 17.66 | 18.24 | 17.66 | 18.20 | 305,035 | +0.49(+2.77%) |
Nov 05, 2018 | 17.03 | 17.79 | 16.77 | 17.71 | 889,411 | +0.77(+4.55%) |
Nov 02, 2018 | 16.73 | 17.31 | 16.70 | 16.94 | 264,100 | +0.30(+1.80%) |