Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.83 | 18.12 | 17.83 | 18.00 | 533,283 | +0.42(+2.37%) |
Jan 30, 2019 | 17.54 | 17.60 | 17.34 | 17.58 | 525,617 | -0.05(-0.26%) |
Jan 29, 2019 | 17.39 | 17.63 | 17.35 | 17.63 | 234,597 | +0.28(+1.60%) |
Jan 28, 2019 | 17.39 | 17.59 | 17.35 | 17.35 | 370,322 | -0.09(-0.53%) |
Jan 25, 2019 | 17.45 | 17.51 | 17.32 | 17.44 | 319,479 | -0.20(-1.15%) |
Jan 24, 2019 | 17.57 | 17.73 | 17.51 | 17.64 | 292,860 | +0.31(+1.76%) |
Jan 23, 2019 | 17.15 | 17.46 | 17.13 | 17.34 | 387,538 | +0.01(+0.05%) |
Jan 22, 2019 | 17.30 | 17.50 | 17.23 | 17.33 | 598,990 | +0.31(+1.79%) |
Jan 18, 2019 | 17.12 | 17.25 | 16.93 | 17.02 | 532,393 | -0.25(-1.45%) |
Jan 17, 2019 | 17.32 | 17.43 | 17.17 | 17.27 | 327,324 | +0.01(+0.05%) |
Jan 16, 2019 | 17.05 | 17.38 | 17.00 | 17.27 | 392,801 | +0.03(+0.16%) |
Jan 15, 2019 | 17.45 | 17.45 | 17.19 | 17.24 | 362,285 | -0.19(-1.06%) |
Jan 14, 2019 | 17.58 | 17.65 | 17.33 | 17.42 | 322,087 | -0.19(-1.05%) |
Jan 11, 2019 | 17.57 | 17.77 | 17.52 | 17.61 | 496,187 | +0.19(+1.12%) |
Jan 10, 2019 | 17.78 | 17.83 | 17.37 | 17.41 | 805,252 | -0.33(-1.88%) |
Jan 09, 2019 | 17.78 | 17.84 | 17.56 | 17.75 | 394,954 | -0.11(-0.62%) |
Jan 08, 2019 | 17.97 | 18.07 | 17.83 | 17.86 | 421,481 | -0.14(-0.77%) |
Jan 07, 2019 | 18.39 | 18.40 | 17.94 | 18.00 | 499,653 | -0.20(-1.12%) |
Jan 04, 2019 | 18.29 | 18.38 | 17.96 | 18.20 | 718,396 | -0.63(-3.34%) |
Jan 03, 2019 | 18.26 | 18.98 | 18.26 | 18.83 | 632,287 | +0.62(+3.40%) |
Jan 02, 2019 | 17.99 | 18.22 | 17.85 | 18.21 | 503,700 | +0.29(+1.60%) |
Dec 31, 2018 | 17.53 | 17.95 | 17.47 | 17.92 | 456,522 | +0.21(+1.20%) |
Dec 28, 2018 | 17.43 | 17.74 | 17.39 | 17.71 | 619,720 | +0.45(+2.63%) |
Dec 27, 2018 | 17.82 | 17.88 | 17.26 | 17.26 | 649,179 | -0.01(-0.07%) |
Dec 26, 2018 | 17.74 | 17.89 | 17.27 | 17.27 | 454,009 | -0.59(-3.30%) |
Dec 24, 2018 | 17.80 | 17.91 | 17.69 | 17.86 | 310,388 | +0.24(+1.36%) |
Dec 21, 2018 | 17.78 | 17.83 | 17.48 | 17.62 | 318,536 | +0.02(+0.10%) |
Dec 20, 2018 | 18.19 | 18.20 | 17.59 | 17.60 | 734,690 | -0.22(-1.24%) |
Dec 19, 2018 | 17.36 | 18.00 | 17.30 | 17.82 | 552,473 | +0.65(+3.81%) |
Dec 18, 2018 | 16.93 | 17.23 | 16.87 | 17.17 | 481,716 | +0.30(+1.80%) |
Dec 17, 2018 | 16.61 | 16.91 | 16.61 | 16.86 | 446,679 | +0.29(+1.78%) |
Dec 14, 2018 | 16.61 | 16.69 | 16.45 | 16.57 | 385,024 | +0.17(+1.07%) |
Dec 13, 2018 | 16.54 | 16.60 | 16.36 | 16.39 | 340,496 | -0.11(-0.67%) |
Dec 12, 2018 | 16.63 | 16.67 | 16.46 | 16.50 | 344,561 | -0.23(-1.38%) |
Dec 11, 2018 | 16.76 | 16.95 | 16.63 | 16.73 | 352,981 | -0.02(-0.11%) |
Dec 10, 2018 | 16.72 | 16.91 | 16.55 | 16.75 | 510,544 | +0.21(+1.28%) |
Dec 07, 2018 | 16.31 | 16.59 | 16.17 | 16.54 | 375,246 | +0.09(+0.56%) |
Dec 06, 2018 | 16.61 | 16.88 | 16.42 | 16.45 | 740,545 | +0.14(+0.85%) |
Dec 04, 2018 | 15.90 | 16.64 | 15.84 | 16.31 | 1,019,489 | +0.79(+5.10%) |
Dec 03, 2018 | 15.05 | 15.53 | 15.05 | 15.52 | 451,255 | +0.32(+2.12%) |
Nov 30, 2018 | 15.20 | 15.25 | 15.08 | 15.20 | 246,941 | +0.16(+1.04%) |
Nov 29, 2018 | 15.04 | 15.19 | 14.94 | 15.04 | 221,191 | +0.18(+1.24%) |
Nov 28, 2018 | 15.05 | 15.10 | 14.86 | 14.86 | 326,115 | -0.26(-1.71%) |
Nov 27, 2018 | 15.01 | 15.19 | 15.01 | 15.11 | 273,982 | +0.06(+0.43%) |
Nov 26, 2018 | 15.06 | 15.12 | 15.02 | 15.05 | 237,423 | -0.10(-0.67%) |
Nov 23, 2018 | 15.36 | 15.41 | 15.13 | 15.15 | 259,326 | +0.04(+0.24%) |
Nov 21, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.02(-0.12%) | |
Nov 20, 2018 | 15.19 | 15.29 | 15.09 | 15.13 | 1,055,483 | +0.02(+0.12%) |
Nov 19, 2018 | 14.89 | 15.11 | 14.87 | 15.11 | 354,871 | +0.13(+0.86%) |
Nov 16, 2018 | 14.77 | 15.04 | 14.69 | 14.99 | 448,688 | +0.24(+1.62%) |
Nov 15, 2018 | 14.91 | 14.94 | 14.61 | 14.75 | 378,487 | -0.02(-0.12%) |
Nov 14, 2018 | 14.54 | 14.92 | 14.47 | 14.76 | 313,869 | +0.05(+0.31%) |
Nov 13, 2018 | 14.64 | 14.73 | 14.53 | 14.72 | 437,239 | -0.06(-0.37%) |
Nov 12, 2018 | 14.70 | 14.85 | 14.70 | 14.77 | 260,874 | +0.29(+1.97%) |
Nov 09, 2018 | 14.27 | 14.53 | 14.25 | 14.49 | 411,315 | +0.33(+2.34%) |
Nov 08, 2018 | 14.32 | 14.35 | 14.11 | 14.16 | 499,999 | -0.01(-0.06%) |
Nov 07, 2018 | 14.42 | 14.51 | 14.14 | 14.17 | 691,039 | +0.05(+0.33%) |
Nov 06, 2018 | 14.21 | 14.26 | 14.11 | 14.12 | 305,774 | -0.03(-0.20%) |
Nov 05, 2018 | 14.17 | 14.26 | 14.13 | 14.15 | 398,282 | +0.15(+1.05%) |
Nov 02, 2018 | 14.44 | 14.48 | 13.96 | 14.00 | 1,243,398 | -0.53(-3.67%) |