Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.83 | 17.21 | 16.83 | 17.16 | 230,300 | +0.26(+1.54%) |
Jan 30, 2019 | 16.76 | 16.95 | 16.49 | 16.90 | 196,809 | +0.22(+1.32%) |
Jan 29, 2019 | 16.81 | 16.90 | 16.51 | 16.68 | 317,720 | -0.14(-0.83%) |
Jan 28, 2019 | 16.71 | 17.08 | 16.67 | 16.82 | 189,681 | -0.10(-0.59%) |
Jan 25, 2019 | 16.74 | 17.26 | 16.74 | 16.92 | 271,300 | +0.44(+2.67%) |
Jan 24, 2019 | 16.27 | 16.64 | 16.24 | 16.48 | 428,710 | +0.24(+1.48%) |
Jan 23, 2019 | 16.54 | 16.64 | 15.98 | 16.24 | 295,021 | -0.30(-1.81%) |
Jan 22, 2019 | 16.49 | 16.76 | 16.27 | 16.54 | 371,496 | -0.07(-0.42%) |
Jan 18, 2019 | 16.42 | 16.72 | 16.34 | 16.61 | 403,500 | +0.23(+1.40%) |
Jan 17, 2019 | 16.10 | 16.45 | 16.07 | 16.38 | 313,898 | +0.24(+1.49%) |
Jan 16, 2019 | 16.35 | 16.58 | 16.07 | 16.14 | 367,820 | -0.22(-1.34%) |
Jan 15, 2019 | 15.56 | 16.49 | 15.56 | 16.36 | 562,912 | -0.11(-0.67%) |
Jan 14, 2019 | 16.39 | 16.82 | 16.33 | 16.47 | 416,373 | -0.01(-0.06%) |
Jan 11, 2019 | 16.72 | 16.88 | 16.24 | 16.48 | 351,300 | -0.43(-2.54%) |
Jan 10, 2019 | 16.48 | 16.92 | 15.67 | 16.91 | 283,988 | -0.26(-1.51%) |
Jan 09, 2019 | 16.91 | 17.25 | 16.81 | 17.17 | 333,880 | +0.36(+2.14%) |
Jan 08, 2019 | 16.69 | 16.83 | 16.53 | 16.81 | 477,939 | +0.27(+1.63%) |
Jan 07, 2019 | 16.45 | 16.71 | 16.17 | 16.54 | 385,150 | -0.03(-0.18%) |
Jan 04, 2019 | 15.94 | 16.66 | 15.87 | 16.57 | 492,200 | +0.88(+5.61%) |
Jan 03, 2019 | 15.67 | 15.93 | 15.32 | 15.69 | 184,378 | -0.06(-0.38%) |
Jan 02, 2019 | 15.28 | 15.94 | 15.18 | 15.75 | 420,579 | +0.27(+1.74%) |
Dec 31, 2018 | 15.62 | 15.83 | 15.12 | 15.48 | 207,200 | -0.04(-0.26%) |
Dec 28, 2018 | 15.36 | 15.75 | 15.14 | 15.52 | 323,200 | +0.24(+1.57%) |
Dec 27, 2018 | 14.94 | 15.44 | 14.94 | 15.28 | 413,886 | +0.10(+0.66%) |
Dec 26, 2018 | 14.88 | 15.21 | 14.66 | 15.18 | 426,796 | +0.44(+2.99%) |
Dec 24, 2018 | 14.90 | 15.27 | 14.73 | 14.74 | 261,100 | -0.17(-1.14%) |
Dec 21, 2018 | 15.13 | 15.22 | 14.75 | 14.91 | 643,400 | -0.15(-1.00%) |
Dec 20, 2018 | 15.28 | 15.32 | 14.87 | 15.06 | 448,930 | -0.23(-1.50%) |
Dec 19, 2018 | 15.67 | 15.86 | 15.15 | 15.29 | 280,804 | -0.35(-2.24%) |
Dec 18, 2018 | 15.47 | 15.92 | 15.47 | 15.64 | 586,806 | +0.32(+2.09%) |
Dec 17, 2018 | 15.28 | 15.63 | 15.19 | 15.32 | 486,784 | +0.06(+0.39%) |
Dec 14, 2018 | 15.21 | 15.63 | 15.21 | 15.26 | 434,300 | -0.05(-0.33%) |
Dec 13, 2018 | 15.77 | 15.88 | 15.30 | 15.31 | 336,756 | -0.46(-2.92%) |
Dec 12, 2018 | 15.81 | 15.98 | 15.69 | 15.77 | 466,526 | -0.10(-0.63%) |
Dec 11, 2018 | 16.18 | 16.37 | 15.76 | 15.87 | 440,101 | -0.27(-1.67%) |
Dec 10, 2018 | 16.49 | 16.79 | 15.90 | 16.14 | 318,944 | -0.40(-2.42%) |
Dec 07, 2018 | 16.65 | 17.09 | 16.44 | 16.54 | 316,200 | -0.09(-0.54%) |
Dec 06, 2018 | 16.36 | 16.95 | 16.19 | 16.63 | 744,199 | +0.08(+0.48%) |
Dec 04, 2018 | 17.48 | 17.59 | 16.44 | 16.55 | 654,700 | -0.95(-5.43%) |
Dec 03, 2018 | 17.25 | 17.55 | 16.92 | 17.50 | 422,567 | +0.49(+2.88%) |
Nov 30, 2018 | 16.96 | 17.18 | 16.85 | 17.01 | 407,600 | +0.03(+0.18%) |
Nov 29, 2018 | 16.92 | 17.30 | 16.67 | 16.98 | 275,522 | -0.04(-0.24%) |
Nov 28, 2018 | 16.60 | 17.08 | 16.29 | 17.02 | 293,190 | +0.49(+2.96%) |
Nov 27, 2018 | 16.28 | 16.59 | 16.14 | 16.53 | 493,576 | +0.20(+1.22%) |
Nov 26, 2018 | 16.65 | 16.86 | 16.28 | 16.33 | 414,355 | +0.11(+0.68%) |
Nov 23, 2018 | 16.20 | 16.50 | 16.17 | 16.22 | 119,500 | -0.12(-0.73%) |
Nov 21, 2018 | 16.34 | 16.34 | 16.34 | 0 | +0.46(+2.90%) | |
Nov 20, 2018 | 15.71 | 16.11 | 15.54 | 15.88 | 529,568 | -0.09(-0.56%) |
Nov 19, 2018 | 15.70 | 16.26 | 15.54 | 15.97 | 1,148,397 | +0.29(+1.85%) |
Nov 16, 2018 | 16.02 | 16.12 | 15.62 | 15.68 | 1,487,200 | -0.44(-2.73%) |
Nov 15, 2018 | 16.11 | 16.27 | 15.69 | 16.12 | 370,017 | -0.09(-0.56%) |
Nov 14, 2018 | 16.50 | 16.74 | 16.18 | 16.21 | 390,026 | -0.15(-0.92%) |
Nov 13, 2018 | 16.18 | 16.94 | 16.17 | 16.36 | 362,771 | +0.20(+1.24%) |
Nov 12, 2018 | 16.55 | 16.78 | 16.15 | 16.16 | 398,650 | -0.37(-2.24%) |
Nov 09, 2018 | 17.11 | 17.25 | 16.40 | 16.53 | 538,600 | -0.73(-4.23%) |
Nov 08, 2018 | 17.70 | 17.70 | 17.02 | 17.26 | 379,437 | -0.43(-2.43%) |
Nov 07, 2018 | 18.12 | 18.12 | 17.11 | 17.69 | 532,262 | -0.05(-0.28%) |
Nov 06, 2018 | 18.00 | 18.08 | 17.72 | 17.74 | 296,048 | -0.28(-1.55%) |
Nov 05, 2018 | 17.59 | 18.33 | 17.57 | 18.02 | 435,662 | +0.45(+2.56%) |
Nov 02, 2018 | 17.97 | 18.14 | 16.97 | 17.57 | 1,216,700 | -0.34(-1.90%) |