Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.84 | 17.00 | 16.81 | 16.97 | 64,014 | +0.16(+0.95%) |
Jan 30, 2019 | 16.92 | 16.92 | 16.63 | 16.81 | 36,096 | -0.14(-0.83%) |
Jan 29, 2019 | 16.95 | 17.01 | 16.64 | 16.95 | 26,224 | +0.03(+0.18%) |
Jan 28, 2019 | 16.64 | 16.98 | 16.60 | 16.92 | 72,045 | +0.22(+1.32%) |
Jan 25, 2019 | 16.35 | 16.80 | 16.33 | 16.70 | 27,019 | +0.39(+2.39%) |
Jan 24, 2019 | 16.23 | 16.33 | 16.00 | 16.31 | 67,393 | +0.06(+0.37%) |
Jan 23, 2019 | 16.09 | 16.36 | 15.95 | 16.25 | 40,424 | +0.15(+0.93%) |
Jan 22, 2019 | 15.85 | 16.10 | 15.85 | 16.10 | 68,265 | +0.34(+2.16%) |
Jan 21, 2019 | 16.08 | 16.08 | 15.76 | 15.76 | 2,600 | -0.32(-1.99%) |
Jan 18, 2019 | 16.01 | 16.15 | 15.99 | 16.08 | 34,550 | +0.16(+1.01%) |
Jan 17, 2019 | 16.00 | 16.04 | 15.86 | 15.92 | 61,612 | -0.08(-0.50%) |
Jan 16, 2019 | 15.98 | 16.00 | 15.84 | 16.00 | 41,501 | +0.16(+1.01%) |
Jan 15, 2019 | 16.00 | 16.00 | 15.67 | 15.84 | 13,200 | -0.16(-1.00%) |
Jan 14, 2019 | 15.87 | 16.00 | 15.87 | 16.00 | 8,629 | +0.08(+0.50%) |
Jan 11, 2019 | 15.98 | 16.03 | 15.87 | 15.92 | 84,321 | -0.10(-0.62%) |
Jan 10, 2019 | 15.68 | 16.04 | 15.60 | 16.02 | 27,887 | +0.28(+1.78%) |
Jan 09, 2019 | 15.50 | 15.84 | 15.26 | 15.74 | 136,175 | +0.24(+1.55%) |
Jan 08, 2019 | 15.47 | 15.50 | 15.42 | 15.50 | 21,765 | +0.14(+0.91%) |
Jan 07, 2019 | 15.60 | 15.60 | 15.22 | 15.36 | 7,849 | -0.20(-1.29%) |
Jan 04, 2019 | 15.50 | 15.63 | 15.33 | 15.56 | 19,511 | +0.17(+1.10%) |
Jan 03, 2019 | 15.35 | 15.49 | 15.20 | 15.39 | 46,485 | -0.06(-0.39%) |
Jan 02, 2019 | 15.32 | 15.51 | 15.19 | 15.45 | 78,690 | +0.05(+0.32%) |
Dec 31, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.25(+1.65%) | |
Dec 28, 2018 | 15.30 | 15.31 | 15.09 | 15.15 | 31,745 | +0.00(+0.00%) |
Dec 27, 2018 | 15.37 | 15.40 | 14.80 | 15.15 | 125,136 | -0.18(-1.17%) |
Dec 24, 2018 | 15.33 | 15.33 | 15.33 | 0 | -0.42(-2.67%) | |
Dec 21, 2018 | 15.84 | 15.98 | 15.64 | 15.75 | 94,938 | -0.23(-1.44%) |
Dec 20, 2018 | 16.02 | 16.19 | 15.74 | 15.98 | 100,963 | -0.27(-1.66%) |
Dec 19, 2018 | 16.05 | 16.90 | 15.71 | 16.25 | 191,480 | -0.34(-2.05%) |
Dec 18, 2018 | 16.30 | 17.01 | 15.83 | 16.59 | 493,163 | +4.98(+42.89%) |
Dec 17, 2018 | 11.94 | 11.99 | 11.40 | 11.61 | 36,720 | -0.43(-3.57%) |
Dec 14, 2018 | 12.24 | 12.24 | 11.75 | 12.04 | 86,794 | -0.27(-2.19%) |
Dec 13, 2018 | 12.19 | 12.34 | 12.04 | 12.31 | 26,753 | +0.16(+1.32%) |
Dec 12, 2018 | 12.48 | 12.59 | 11.50 | 12.15 | 73,029 | -0.31(-2.49%) |
Dec 11, 2018 | 12.73 | 12.89 | 12.25 | 12.46 | 35,455 | -0.25(-1.97%) |
Dec 10, 2018 | 13.26 | 13.26 | 12.60 | 12.71 | 22,042 | -0.55(-4.15%) |
Dec 07, 2018 | 13.74 | 13.86 | 13.17 | 13.26 | 33,722 | -0.54(-3.91%) |
Dec 06, 2018 | 13.93 | 13.99 | 13.40 | 13.80 | 31,419 | -0.11(-0.79%) |
Dec 05, 2018 | 14.23 | 14.26 | 13.91 | 13.91 | 13,759 | -0.25(-1.77%) |
Dec 04, 2018 | 15.04 | 15.04 | 14.16 | 14.16 | 13,414 | -0.97(-6.41%) |
Dec 03, 2018 | 14.80 | 15.13 | 14.80 | 15.13 | 36,691 | +0.09(+0.60%) |
Nov 30, 2018 | 14.68 | 15.04 | 14.53 | 15.04 | 30,666 | +0.54(+3.72%) |
Nov 29, 2018 | 14.46 | 14.70 | 14.46 | 14.50 | 12,284 | -0.15(-1.02%) |
Nov 28, 2018 | 14.65 | 14.65 | 14.32 | 14.65 | 14,126 | +0.06(+0.41%) |
Nov 27, 2018 | 14.55 | 14.61 | 14.51 | 14.59 | 17,904 | +0.04(+0.27%) |
Nov 26, 2018 | 14.20 | 14.91 | 14.20 | 14.55 | 100,047 | +0.32(+2.25%) |
Nov 23, 2018 | 14.35 | 14.37 | 14.06 | 14.23 | 17,022 | -0.11(-0.77%) |
Nov 22, 2018 | 14.26 | 14.76 | 14.26 | 14.34 | 5,723 | -0.49(-3.30%) |
Nov 21, 2018 | 15.30 | 15.30 | 14.80 | 14.83 | 19,250 | -0.47(-3.07%) |
Nov 20, 2018 | 15.69 | 15.69 | 15.28 | 15.30 | 10,682 | -0.37(-2.36%) |
Nov 19, 2018 | 15.88 | 15.99 | 15.67 | 15.67 | 9,177 | -0.18(-1.14%) |
Nov 16, 2018 | 15.82 | 16.00 | 15.81 | 15.85 | 16,846 | +0.04(+0.25%) |
Nov 15, 2018 | 15.90 | 16.07 | 15.76 | 15.81 | 20,628 | +0.20(+1.28%) |
Nov 14, 2018 | 17.34 | 17.35 | 15.61 | 15.61 | 20,421 | -1.74(-10.03%) |
Nov 13, 2018 | 17.73 | 17.73 | 17.31 | 17.35 | 4,879 | -0.37(-2.09%) |
Nov 12, 2018 | 17.97 | 17.97 | 17.67 | 17.72 | 5,368 | -0.26(-1.45%) |
Nov 09, 2018 | 17.83 | 17.99 | 17.83 | 17.98 | 11,137 | +0.14(+0.78%) |
Nov 08, 2018 | 18.13 | 18.13 | 17.84 | 17.84 | 13,827 | -0.30(-1.65%) |
Nov 07, 2018 | 18.00 | 18.14 | 17.98 | 18.14 | 9,462 | -0.10(-0.55%) |
Nov 06, 2018 | 17.55 | 18.24 | 17.50 | 18.24 | 7,237 | +0.63(+3.58%) |
Nov 05, 2018 | 18.24 | 18.24 | 17.50 | 17.61 | 10,711 | -0.64(-3.51%) |
Nov 02, 2018 | 18.06 | 18.25 | 18.03 | 18.25 | 34,748 | +0.21(+1.16%) |