Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.36 | 20.59 | 20.30 | 20.49 | 38,349 | +0.32(+1.61%) |
Jan 30, 2019 | 19.86 | 20.32 | 19.61 | 20.16 | 30,607 | +0.32(+1.63%) |
Jan 29, 2019 | 19.77 | 19.84 | 19.48 | 19.84 | 5,426 | +0.36(+1.85%) |
Jan 28, 2019 | 18.92 | 19.48 | 18.91 | 19.48 | 18,049 | +0.41(+2.14%) |
Jan 25, 2019 | 18.68 | 19.14 | 18.55 | 19.07 | 6,805 | +0.74(+4.04%) |
Jan 24, 2019 | 18.08 | 18.39 | 18.08 | 18.33 | 5,450 | +0.00(+0.00%) |
Jan 23, 2019 | 18.10 | 18.33 | 18.09 | 18.33 | 1,740 | -0.00(-0.01%) |
Jan 22, 2019 | 18.11 | 18.36 | 18.01 | 18.33 | 3,858 | +0.22(+1.23%) |
Jan 18, 2019 | 18.53 | 18.53 | 18.09 | 18.11 | 10,478 | -0.42(-2.25%) |
Jan 17, 2019 | 18.54 | 18.70 | 18.50 | 18.52 | 5,317 | -0.06(-0.30%) |
Jan 16, 2019 | 18.50 | 18.62 | 18.39 | 18.58 | 4,149 | +0.17(+0.93%) |
Jan 15, 2019 | 18.90 | 18.90 | 18.16 | 18.41 | 42,189 | -0.24(-1.31%) |
Jan 14, 2019 | 18.88 | 18.98 | 18.65 | 18.65 | 22,293 | -0.23(-1.20%) |
Jan 11, 2019 | 18.76 | 18.93 | 18.66 | 18.88 | 4,429 | -0.11(-0.56%) |
Jan 10, 2019 | 19.30 | 19.36 | 18.99 | 18.99 | 21,427 | -0.30(-1.54%) |
Jan 09, 2019 | 19.11 | 19.30 | 19.11 | 19.28 | 34,039 | +0.31(+1.61%) |
Jan 08, 2019 | 18.87 | 19.00 | 18.82 | 18.98 | 11,606 | -0.01(-0.05%) |
Jan 07, 2019 | 19.22 | 19.27 | 18.99 | 18.99 | 12,595 | -0.14(-0.75%) |
Jan 04, 2019 | 19.12 | 19.22 | 18.86 | 19.13 | 7,021 | -0.24(-1.22%) |
Jan 03, 2019 | 18.75 | 19.37 | 18.75 | 19.37 | 17,334 | +0.80(+4.29%) |
Jan 02, 2019 | 18.37 | 18.64 | 18.37 | 18.57 | 7,022 | +0.19(+1.06%) |
Dec 31, 2018 | 18.02 | 18.45 | 17.96 | 18.37 | 12,639 | +0.21(+1.17%) |
Dec 28, 2018 | 18.14 | 18.26 | 17.98 | 18.16 | 8,210 | +0.22(+1.24%) |
Dec 27, 2018 | 18.35 | 18.36 | 17.93 | 17.94 | 28,213 | -0.10(-0.56%) |
Dec 26, 2018 | 18.30 | 18.34 | 18.02 | 18.04 | 4,680 | -0.04(-0.20%) |
Dec 24, 2018 | 17.62 | 18.16 | 17.62 | 18.08 | 10,154 | +0.46(+2.63%) |
Dec 21, 2018 | 17.75 | 17.75 | 17.57 | 17.62 | 1,512 | -0.22(-1.25%) |
Dec 20, 2018 | 17.62 | 17.92 | 17.54 | 17.84 | 70,049 | +0.49(+2.83%) |
Dec 19, 2018 | 18.01 | 18.31 | 17.35 | 17.35 | 13,902 | -0.65(-3.60%) |
Dec 18, 2018 | 17.39 | 18.00 | 17.32 | 18.00 | 17,315 | +0.51(+2.91%) |
Dec 17, 2018 | 17.11 | 17.49 | 17.11 | 17.49 | 11,103 | +0.38(+2.22%) |
Dec 14, 2018 | 16.93 | 17.14 | 16.76 | 17.11 | 6,481 | -0.12(-0.70%) |
Dec 13, 2018 | 17.13 | 17.42 | 17.13 | 17.23 | 4,088 | +0.07(+0.40%) |
Dec 12, 2018 | 17.06 | 17.44 | 17.06 | 17.16 | 3,196 | +0.06(+0.32%) |
Dec 11, 2018 | 17.09 | 17.10 | 17.06 | 17.10 | 1,192 | -0.07(-0.40%) |
Dec 10, 2018 | 17.17 | 17.31 | 17.03 | 17.17 | 5,157 | -0.29(-1.64%) |
Dec 07, 2018 | 16.53 | 17.46 | 16.32 | 17.46 | 27,007 | +0.84(+5.06%) |
Dec 06, 2018 | 16.59 | 17.03 | 16.47 | 16.62 | 6,869 | -0.07(-0.43%) |
Dec 04, 2018 | 16.95 | 16.95 | 16.46 | 16.69 | 7,886 | +0.06(+0.39%) |
Dec 03, 2018 | 16.85 | 16.85 | 16.62 | 16.63 | 2,961 | +0.06(+0.34%) |
Nov 30, 2018 | 16.39 | 16.61 | 16.39 | 16.57 | 1,512 | -0.14(-0.83%) |
Nov 29, 2018 | 16.63 | 16.71 | 16.30 | 16.71 | 3,566 | +0.38(+2.33%) |
Nov 28, 2018 | 16.26 | 16.65 | 16.22 | 16.33 | 9,696 | -0.02(-0.10%) |
Nov 27, 2018 | 16.63 | 16.63 | 16.26 | 16.34 | 7,388 | -0.33(-1.96%) |
Nov 26, 2018 | 16.91 | 16.91 | 16.67 | 16.67 | 3,600 | -0.22(-1.31%) |
Nov 23, 2018 | 16.96 | 16.96 | 16.89 | 16.89 | 1,728 | -0.38(-2.21%) |
Nov 21, 2018 | 17.27 | 17.27 | 17.27 | 0 | +0.11(+0.66%) | |
Nov 20, 2018 | 17.25 | 17.25 | 16.86 | 17.16 | 2,807 | +0.22(+1.32%) |
Nov 19, 2018 | 17.00 | 17.39 | 16.80 | 16.94 | 7,264 | -0.08(-0.50%) |
Nov 16, 2018 | 16.98 | 17.13 | 16.97 | 17.02 | 5,509 | +0.37(+2.22%) |
Nov 15, 2018 | 16.68 | 16.68 | 16.31 | 16.65 | 1,431 | -0.05(-0.27%) |
Nov 14, 2018 | 16.49 | 16.70 | 16.32 | 16.70 | 3,380 | +0.41(+2.50%) |
Nov 13, 2018 | 16.43 | 16.62 | 16.28 | 16.29 | 2,957 | -0.16(-0.96%) |
Nov 12, 2018 | 16.72 | 16.74 | 16.45 | 16.45 | 3,162 | -0.25(-1.50%) |
Nov 09, 2018 | 16.79 | 16.79 | 16.67 | 16.70 | 3,132 | -0.43(-2.49%) |
Nov 08, 2018 | 17.06 | 17.40 | 16.61 | 17.13 | 3,855 | -0.04(-0.22%) |
Nov 07, 2018 | 17.64 | 17.84 | 17.16 | 17.16 | 3,322 | -0.24(-1.38%) |
Nov 06, 2018 | 17.60 | 17.60 | 17.40 | 17.40 | 921 | -0.09(-0.53%) |
Nov 05, 2018 | 17.38 | 17.59 | 17.28 | 17.50 | 3,369 | +0.13(+0.75%) |
Nov 02, 2018 | 17.13 | 17.37 | 16.48 | 17.37 | 1,728 | +0.00(+0.03%) |