Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.43 | 18.47 | 18.42 | 18.42 | 32,552 | +0.05(+0.29%) |
Jan 30, 2019 | 18.28 | 18.39 | 18.28 | 18.37 | 18,463 | +0.08(+0.46%) |
Jan 29, 2019 | 18.34 | 18.34 | 18.28 | 18.29 | 38,218 | -0.03(-0.19%) |
Jan 28, 2019 | 18.29 | 18.34 | 18.28 | 18.32 | 105,841 | +0.04(+0.23%) |
Jan 25, 2019 | 18.26 | 18.29 | 18.26 | 18.28 | 38,634 | +0.09(+0.50%) |
Jan 24, 2019 | 18.22 | 18.26 | 18.18 | 18.19 | 32,965 | -0.03(-0.17%) |
Jan 23, 2019 | 18.20 | 18.23 | 18.19 | 18.22 | 22,343 | +0.02(+0.13%) |
Jan 22, 2019 | 18.17 | 18.22 | 18.16 | 18.20 | 34,818 | +0.02(+0.08%) |
Jan 18, 2019 | 18.20 | 18.23 | 18.17 | 18.18 | 18,465 | -0.02(-0.13%) |
Jan 17, 2019 | 18.13 | 18.20 | 18.12 | 18.20 | 74,039 | +0.17(+0.93%) |
Jan 16, 2019 | 18.23 | 18.23 | 17.96 | 18.04 | 461,499 | -0.17(-0.92%) |
Jan 15, 2019 | 18.14 | 18.20 | 18.13 | 18.20 | 28,142 | +0.08(+0.42%) |
Jan 14, 2019 | 18.13 | 18.18 | 18.12 | 18.13 | 36,262 | +0.00(+0.00%) |
Jan 11, 2019 | 18.13 | 18.17 | 18.13 | 18.13 | 32,479 | -0.02(-0.12%) |
Jan 10, 2019 | 18.17 | 18.17 | 18.12 | 18.15 | 9,538 | -0.08(-0.46%) |
Jan 09, 2019 | 18.10 | 18.23 | 18.10 | 18.23 | 60,546 | +0.18(+0.97%) |
Jan 08, 2019 | 18.00 | 18.06 | 18.00 | 18.06 | 35,875 | +0.08(+0.42%) |
Jan 07, 2019 | 17.94 | 18.02 | 17.94 | 17.98 | 24,083 | +0.11(+0.64%) |
Jan 04, 2019 | 17.81 | 17.88 | 17.81 | 17.87 | 38,765 | +0.08(+0.43%) |
Jan 03, 2019 | 17.79 | 17.82 | 17.77 | 17.79 | 33,249 | -0.07(-0.38%) |
Jan 02, 2019 | 17.81 | 17.86 | 17.81 | 17.86 | 19,796 | -0.01(-0.06%) |
Dec 31, 2018 | 17.88 | 17.92 | 17.86 | 17.87 | 48,849 | +0.01(+0.06%) |
Dec 28, 2018 | 17.87 | 17.91 | 17.84 | 17.86 | 47,278 | +0.03(+0.17%) |
Dec 27, 2018 | 17.79 | 17.88 | 17.79 | 17.83 | 64,831 | +0.05(+0.26%) |
Dec 26, 2018 | 17.78 | 17.81 | 17.76 | 17.78 | 15,821 | +0.06(+0.34%) |
Dec 24, 2018 | 17.82 | 17.83 | 17.72 | 17.72 | 7,625 | -0.08(-0.47%) |
Dec 21, 2018 | 17.81 | 17.84 | 17.75 | 17.81 | 44,174 | -0.01(-0.04%) |
Dec 20, 2018 | 17.88 | 17.90 | 17.79 | 17.81 | 95,814 | -0.05(-0.26%) |
Dec 19, 2018 | 17.87 | 18.00 | 17.82 | 17.86 | 956,728 | +0.02(+0.09%) |
Dec 18, 2018 | 17.83 | 17.84 | 17.81 | 17.84 | 22,531 | +0.05(+0.26%) |
Dec 17, 2018 | 17.82 | 17.82 | 17.80 | 17.80 | 15,601 | -0.01(-0.04%) |
Dec 14, 2018 | 17.82 | 17.83 | 17.78 | 17.81 | 14,330 | -0.03(-0.17%) |
Dec 13, 2018 | 17.84 | 17.86 | 17.81 | 17.84 | 17,255 | +0.05(+0.26%) |
Dec 12, 2018 | 17.78 | 17.82 | 17.78 | 17.79 | 25,716 | +0.07(+0.39%) |
Dec 11, 2018 | 17.75 | 17.78 | 17.68 | 17.72 | 47,518 | -0.05(-0.26%) |
Dec 10, 2018 | 17.75 | 17.77 | 17.70 | 17.77 | 26,754 | +0.01(+0.04%) |
Dec 07, 2018 | 17.81 | 17.83 | 17.76 | 17.76 | 53,640 | -0.02(-0.09%) |
Dec 06, 2018 | 17.77 | 17.82 | 17.76 | 17.78 | 28,106 | -0.03(-0.17%) |
Dec 04, 2018 | 17.84 | 17.84 | 17.78 | 17.81 | 14,199 | -0.04(-0.21%) |
Dec 03, 2018 | 17.86 | 17.88 | 17.84 | 17.84 | 18,336 | +0.10(+0.56%) |
Nov 30, 2018 | 17.81 | 17.81 | 17.74 | 17.74 | 7,127 | -0.04(-0.21%) |
Nov 29, 2018 | 17.79 | 17.82 | 17.77 | 17.78 | 15,294 | +0.00(+0.00%) |
Nov 28, 2018 | 17.71 | 17.78 | 17.68 | 17.78 | 135,722 | +0.05(+0.27%) |
Nov 27, 2018 | 17.72 | 17.76 | 17.71 | 17.73 | 15,093 | -0.03(-0.18%) |
Nov 26, 2018 | 17.82 | 17.83 | 17.76 | 17.77 | 77,960 | +0.02(+0.13%) |
Nov 23, 2018 | 17.77 | 17.80 | 17.74 | 17.74 | 16,893 | -0.08(-0.47%) |
Nov 21, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.06(+0.34%) | |
Nov 20, 2018 | 17.78 | 17.78 | 17.72 | 17.77 | 15,595 | -0.06(-0.34%) |
Nov 19, 2018 | 17.86 | 17.87 | 17.79 | 17.83 | 199,000 | -0.05(-0.30%) |
Nov 16, 2018 | 17.88 | 17.91 | 17.87 | 17.88 | 23,361 | -0.01(-0.04%) |
Nov 15, 2018 | 17.85 | 17.90 | 17.85 | 17.89 | 10,247 | -0.04(-0.21%) |
Nov 14, 2018 | 17.93 | 17.96 | 17.90 | 17.93 | 9,184 | -0.03(-0.17%) |
Nov 13, 2018 | 17.94 | 17.99 | 17.94 | 17.96 | 10,050 | +0.01(+0.04%) |
Nov 12, 2018 | 17.99 | 18.03 | 17.95 | 17.95 | 10,599 | -0.14(-0.75%) |
Nov 09, 2018 | 18.10 | 18.11 | 18.05 | 18.09 | 9,106 | -0.05(-0.25%) |
Nov 08, 2018 | 18.15 | 18.19 | 18.12 | 18.13 | 23,676 | +0.00(+0.00%) |
Nov 07, 2018 | 18.21 | 18.22 | 17.99 | 18.13 | 239,246 | -0.03(-0.17%) |
Nov 06, 2018 | 18.12 | 18.16 | 18.11 | 18.16 | 17,152 | +0.07(+0.38%) |
Nov 05, 2018 | 18.07 | 18.12 | 18.07 | 18.09 | 18,619 | +0.05(+0.29%) |
Nov 02, 2018 | 18.11 | 18.15 | 18.03 | 18.04 | 36,691 | -0.05(-0.25%) |