Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.23 | 17.35 | 17.10 | 17.30 | 5,699 | +0.21(+1.23%) |
Jan 30, 2019 | 16.95 | 17.17 | 16.91 | 17.09 | 1,781 | +0.15(+0.86%) |
Jan 29, 2019 | 16.87 | 17.08 | 16.86 | 16.94 | 4,824 | +0.23(+1.37%) |
Jan 28, 2019 | 16.65 | 16.75 | 16.48 | 16.72 | 2,115 | -0.05(-0.30%) |
Jan 25, 2019 | 16.77 | 16.77 | 16.77 | 16.77 | 100 | +0.06(+0.35%) |
Jan 24, 2019 | 16.71 | 16.71 | 16.71 | 16.71 | 88 | -0.13(-0.75%) |
Jan 23, 2019 | 16.83 | 16.83 | 16.83 | 16.83 | 29 | +0.20(+1.19%) |
Jan 22, 2019 | 16.57 | 16.82 | 16.56 | 16.63 | 548 | -0.21(-1.22%) |
Jan 18, 2019 | 16.82 | 16.84 | 16.70 | 16.84 | 5,100 | -0.05(-0.30%) |
Jan 17, 2019 | 16.74 | 16.91 | 16.74 | 16.89 | 13,997 | -0.10(-0.59%) |
Jan 16, 2019 | 16.90 | 16.99 | 16.90 | 16.99 | 1,004 | +0.04(+0.21%) |
Jan 15, 2019 | 16.95 | 16.95 | 16.95 | 16.95 | 75 | -0.06(-0.36%) |
Jan 14, 2019 | 17.10 | 17.10 | 17.02 | 17.02 | 839 | +0.08(+0.48%) |
Jan 11, 2019 | 16.95 | 16.98 | 16.89 | 16.93 | 1,900 | -0.04(-0.24%) |
Jan 10, 2019 | 17.09 | 17.12 | 16.80 | 16.98 | 8,329 | -0.17(-1.02%) |
Jan 09, 2019 | 17.00 | 17.15 | 17.00 | 17.15 | 12,000 | +0.26(+1.55%) |
Jan 08, 2019 | 16.85 | 16.94 | 16.85 | 16.89 | 1,566 | +0.06(+0.35%) |
Jan 07, 2019 | 16.95 | 16.95 | 16.83 | 16.83 | 603 | +0.25(+1.51%) |
Jan 04, 2019 | 16.66 | 16.97 | 16.58 | 16.58 | 5,300 | -0.17(-0.99%) |
Jan 03, 2019 | 16.77 | 16.79 | 16.68 | 16.75 | 3,647 | +0.13(+0.80%) |
Jan 02, 2019 | 16.37 | 16.75 | 16.35 | 16.61 | 5,015 | +0.18(+1.08%) |
Dec 31, 2018 | 16.19 | 16.92 | 16.19 | 16.43 | 900 | +0.48(+3.04%) |
Dec 28, 2018 | 16.16 | 16.70 | 15.95 | 15.95 | 2,900 | -0.55(-3.32%) |
Dec 27, 2018 | 16.00 | 17.00 | 16.00 | 16.50 | 7,373 | +0.10(+0.59%) |
Dec 26, 2018 | 16.00 | 16.40 | 16.00 | 16.40 | 328 | +0.33(+2.06%) |
Dec 24, 2018 | 16.21 | 16.21 | 15.93 | 16.07 | 1,600 | -0.07(-0.45%) |
Dec 21, 2018 | 16.22 | 16.22 | 16.10 | 16.14 | 506 | -0.11(-0.70%) |
Dec 20, 2018 | 16.29 | 16.31 | 16.21 | 16.26 | 8,081 | +0.18(+1.14%) |
Dec 19, 2018 | 16.16 | 16.16 | 16.07 | 16.07 | 517 | -0.03(-0.17%) |
Dec 18, 2018 | 16.10 | 16.10 | 16.10 | 16.10 | 1,382 | +0.02(+0.14%) |
Dec 17, 2018 | 15.77 | 16.08 | 15.77 | 16.08 | 817 | +0.13(+0.83%) |
Dec 14, 2018 | 16.11 | 16.11 | 15.88 | 15.94 | 1,518 | -0.20(-1.22%) |
Dec 13, 2018 | 16.10 | 16.14 | 16.10 | 16.14 | 1,034 | -0.19(-1.16%) |
Dec 12, 2018 | 16.28 | 16.33 | 16.28 | 16.33 | 1,448 | +0.29(+1.80%) |
Dec 11, 2018 | 16.12 | 16.12 | 16.04 | 16.04 | 961 | +0.06(+0.35%) |
Dec 10, 2018 | 15.93 | 15.99 | 15.93 | 15.99 | 537 | -0.11(-0.70%) |
Dec 07, 2018 | 16.21 | 16.22 | 16.10 | 16.10 | 3,441 | -0.05(-0.31%) |
Dec 06, 2018 | 15.85 | 16.15 | 15.84 | 16.15 | 7,392 | -0.14(-0.85%) |
Dec 04, 2018 | 16.35 | 16.43 | 16.29 | 16.29 | 303 | +0.07(+0.43%) |
Dec 03, 2018 | 16.40 | 16.42 | 16.01 | 16.22 | 11,992 | -0.01(-0.06%) |
Nov 30, 2018 | 16.19 | 16.23 | 16.19 | 16.23 | 1,012 | +0.01(+0.09%) |
Nov 29, 2018 | 16.20 | 16.28 | 16.20 | 16.22 | 934 | -0.10(-0.64%) |
Nov 28, 2018 | 16.17 | 16.33 | 16.17 | 16.32 | 10,602 | +0.24(+1.51%) |
Nov 27, 2018 | 16.01 | 16.16 | 16.01 | 16.08 | 3,125 | +0.23(+1.46%) |
Nov 26, 2018 | 16.09 | 16.09 | 15.85 | 15.85 | 2,736 | -0.54(-3.31%) |
Nov 23, 2018 | 16.39 | 16.39 | 16.39 | 16.39 | 303 | -0.19(-1.13%) |
Nov 21, 2018 | 16.58 | 16.58 | 16.58 | 0 | +0.04(+0.24%) | |
Nov 20, 2018 | 16.52 | 16.54 | 16.44 | 16.54 | 3,485 | +0.02(+0.15%) |
Nov 19, 2018 | 16.73 | 16.73 | 16.51 | 16.51 | 2,740 | -0.15(-0.92%) |
Nov 16, 2018 | 16.67 | 16.70 | 16.63 | 16.67 | 7,389 | +0.14(+0.84%) |
Nov 15, 2018 | 16.53 | 16.53 | 16.53 | 16.53 | 299 | +0.32(+1.95%) |
Nov 14, 2018 | 16.47 | 16.47 | 16.19 | 16.21 | 20,265 | -0.15(-0.93%) |
Nov 13, 2018 | 16.43 | 16.43 | 16.36 | 16.36 | 719 | -0.30(-1.82%) |
Nov 12, 2018 | 16.57 | 16.67 | 16.57 | 16.67 | 651 | -0.09(-0.53%) |
Nov 09, 2018 | 16.62 | 16.75 | 16.62 | 16.75 | 1,315 | +0.34(+2.05%) |
Nov 08, 2018 | 16.67 | 16.69 | 16.31 | 16.42 | 4,944 | -0.23(-1.36%) |
Nov 07, 2018 | 16.57 | 16.67 | 16.49 | 16.65 | 2,302 | -0.03(-0.18%) |
Nov 06, 2018 | 16.68 | 16.68 | 16.68 | 16.68 | 101 | -0.11(-0.67%) |
Nov 05, 2018 | 17.02 | 17.02 | 16.79 | 16.79 | 509 | -0.09(-0.56%) |
Nov 02, 2018 | 16.99 | 17.09 | 16.86 | 16.88 | 2,935 | +0.02(+0.12%) |