Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.44 | 19.00 | 18.35 | 18.95 | 338,333 | +0.48(+2.60%) |
Jan 30, 2019 | 18.54 | 18.61 | 18.23 | 18.47 | 279,348 | +0.00(+0.00%) |
Jan 29, 2019 | 18.34 | 18.50 | 18.13 | 18.47 | 232,629 | +0.10(+0.56%) |
Jan 28, 2019 | 18.28 | 18.47 | 18.17 | 18.36 | 398,423 | -0.05(-0.25%) |
Jan 25, 2019 | 18.44 | 18.59 | 18.31 | 18.41 | 329,317 | +0.08(+0.41%) |
Jan 24, 2019 | 18.36 | 18.50 | 18.08 | 18.34 | 419,028 | -0.01(-0.05%) |
Jan 23, 2019 | 18.36 | 18.51 | 18.13 | 18.35 | 364,531 | -0.02(-0.10%) |
Jan 22, 2019 | 18.17 | 18.38 | 18.07 | 18.36 | 537,367 | +0.04(+0.21%) |
Jan 18, 2019 | 17.49 | 18.33 | 17.49 | 18.33 | 575,427 | +0.91(+5.24%) |
Jan 17, 2019 | 17.27 | 17.41 | 17.13 | 17.41 | 484,033 | -0.01(-0.05%) |
Jan 16, 2019 | 17.62 | 17.93 | 17.38 | 17.42 | 252,028 | -0.16(-0.91%) |
Jan 15, 2019 | 17.66 | 17.75 | 17.41 | 17.58 | 180,959 | -0.08(-0.48%) |
Jan 14, 2019 | 17.66 | 17.80 | 17.56 | 17.67 | 224,242 | -0.06(-0.32%) |
Jan 11, 2019 | 17.61 | 17.84 | 17.37 | 17.73 | 253,132 | -0.02(-0.11%) |
Jan 10, 2019 | 17.57 | 17.75 | 17.50 | 17.74 | 311,621 | +0.07(+0.37%) |
Jan 09, 2019 | 17.31 | 17.81 | 17.20 | 17.68 | 492,285 | +0.43(+2.51%) |
Jan 08, 2019 | 16.99 | 17.25 | 16.99 | 17.25 | 307,312 | +0.42(+2.51%) |
Jan 07, 2019 | 16.69 | 16.87 | 16.59 | 16.82 | 359,328 | +0.13(+0.79%) |
Jan 04, 2019 | 16.09 | 16.71 | 15.93 | 16.69 | 435,720 | +0.79(+4.96%) |
Jan 03, 2019 | 15.51 | 16.16 | 15.40 | 15.90 | 1,055,658 | +0.33(+2.11%) |
Jan 02, 2019 | 15.31 | 15.69 | 15.23 | 15.57 | 999,526 | +0.08(+0.55%) |
Dec 31, 2018 | 15.51 | 15.78 | 15.11 | 15.49 | 328,678 | +0.05(+0.30%) |
Dec 28, 2018 | 15.43 | 15.65 | 15.38 | 15.44 | 563,084 | -0.02(-0.12%) |
Dec 27, 2018 | 15.35 | 15.69 | 15.02 | 15.46 | 485,691 | -0.15(-0.96%) |
Dec 26, 2018 | 15.26 | 15.64 | 14.77 | 15.61 | 335,029 | +0.43(+2.85%) |
Dec 24, 2018 | 15.50 | 15.61 | 15.18 | 15.18 | 137,898 | -0.32(-2.06%) |
Dec 21, 2018 | 15.62 | 16.36 | 15.50 | 15.50 | 1,293,114 | -0.16(-1.02%) |
Dec 20, 2018 | 15.80 | 15.89 | 15.54 | 15.66 | 1,452,621 | -0.10(-0.66%) |
Dec 19, 2018 | 16.36 | 16.45 | 15.72 | 15.76 | 1,166,279 | -0.46(-2.84%) |
Dec 18, 2018 | 16.33 | 16.53 | 16.20 | 16.22 | 350,566 | +0.06(+0.35%) |
Dec 17, 2018 | 16.47 | 16.70 | 16.05 | 16.16 | 467,164 | -0.30(-1.83%) |
Dec 14, 2018 | 16.44 | 16.71 | 16.33 | 16.47 | 194,291 | -0.16(-0.96%) |
Dec 13, 2018 | 16.72 | 16.78 | 16.47 | 16.63 | 198,714 | -0.08(-0.45%) |
Dec 12, 2018 | 16.75 | 17.11 | 16.63 | 16.70 | 233,228 | +0.08(+0.50%) |
Dec 11, 2018 | 16.80 | 16.98 | 16.58 | 16.62 | 346,904 | -0.07(-0.39%) |
Dec 10, 2018 | 16.72 | 16.75 | 16.41 | 16.68 | 432,379 | -0.04(-0.22%) |
Dec 07, 2018 | 16.80 | 17.04 | 16.65 | 16.72 | 369,652 | -0.12(-0.72%) |
Dec 06, 2018 | 17.06 | 17.08 | 16.64 | 16.84 | 236,444 | -0.46(-2.64%) |
Dec 04, 2018 | 18.06 | 18.06 | 17.20 | 17.30 | 228,229 | -0.84(-4.63%) |
Dec 03, 2018 | 18.25 | 18.30 | 17.79 | 18.14 | 453,102 | +0.08(+0.46%) |
Nov 30, 2018 | 17.94 | 18.15 | 17.82 | 18.05 | 225,868 | +0.04(+0.21%) |
Nov 29, 2018 | 17.98 | 18.17 | 17.82 | 18.01 | 186,239 | -0.04(-0.21%) |
Nov 28, 2018 | 17.55 | 18.05 | 17.35 | 18.05 | 211,315 | +0.50(+2.87%) |
Nov 27, 2018 | 17.38 | 17.66 | 17.36 | 17.55 | 184,948 | +0.06(+0.32%) |
Nov 26, 2018 | 17.79 | 17.88 | 17.42 | 17.49 | 280,532 | -0.17(-0.95%) |
Nov 23, 2018 | 17.66 | 17.85 | 17.61 | 17.66 | 65,775 | -0.12(-0.68%) |
Nov 21, 2018 | 17.78 | 17.78 | 17.78 | 0 | +0.18(+1.01%) | |
Nov 20, 2018 | 17.79 | 18.01 | 17.45 | 17.60 | 196,707 | -0.33(-1.82%) |
Nov 19, 2018 | 17.82 | 18.12 | 17.68 | 17.93 | 457,578 | +0.09(+0.52%) |
Nov 16, 2018 | 17.86 | 17.98 | 17.69 | 17.84 | 207,305 | -0.11(-0.62%) |
Nov 15, 2018 | 17.73 | 17.98 | 17.36 | 17.95 | 384,782 | +0.08(+0.47%) |
Nov 14, 2018 | 18.19 | 18.49 | 17.83 | 17.87 | 225,773 | -0.17(-0.93%) |
Nov 13, 2018 | 17.94 | 18.36 | 17.92 | 18.03 | 211,289 | +0.17(+0.94%) |
Nov 12, 2018 | 17.82 | 18.25 | 17.62 | 17.87 | 576,508 | +0.07(+0.42%) |
Nov 09, 2018 | 17.99 | 18.03 | 17.64 | 17.79 | 225,654 | -0.40(-2.20%) |
Nov 08, 2018 | 18.52 | 18.52 | 18.07 | 18.19 | 183,037 | -0.39(-2.11%) |
Nov 07, 2018 | 18.73 | 18.75 | 18.46 | 18.58 | 259,954 | -0.06(-0.30%) |
Nov 06, 2018 | 18.62 | 18.85 | 18.44 | 18.64 | 242,065 | +0.16(+0.86%) |
Nov 05, 2018 | 18.77 | 18.90 | 18.28 | 18.48 | 156,428 | -0.23(-1.25%) |
Nov 02, 2018 | 19.05 | 19.12 | 18.50 | 18.71 | 347,441 | -0.25(-1.33%) |