Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.60 | 16.92 | 16.57 | 16.65 | 4,780 | -0.35(-2.06%) |
Jan 30, 2019 | 16.94 | 17.20 | 16.81 | 17.00 | 2,802 | -0.01(-0.06%) |
Jan 29, 2019 | 16.99 | 17.29 | 16.99 | 17.01 | 18,050 | -0.14(-0.82%) |
Jan 28, 2019 | 17.15 | 17.58 | 17.15 | 17.15 | 4,834 | +0.05(+0.29%) |
Jan 25, 2019 | 16.78 | 17.15 | 16.76 | 17.10 | 13,100 | +0.58(+3.51%) |
Jan 24, 2019 | 16.50 | 16.55 | 16.24 | 16.52 | 3,602 | -0.02(-0.14%) |
Jan 23, 2019 | 16.22 | 16.72 | 16.13 | 16.54 | 11,842 | +0.44(+2.76%) |
Jan 22, 2019 | 16.57 | 16.57 | 16.10 | 16.10 | 8,723 | -0.62(-3.71%) |
Jan 18, 2019 | 16.48 | 16.82 | 16.48 | 16.72 | 11,400 | +0.24(+1.44%) |
Jan 17, 2019 | 16.41 | 16.49 | 16.41 | 16.48 | 1,539 | +0.14(+0.88%) |
Jan 16, 2019 | 16.38 | 16.44 | 16.31 | 16.34 | 1,823 | -0.06(-0.37%) |
Jan 15, 2019 | 16.38 | 16.40 | 16.31 | 16.40 | 2,700 | +0.20(+1.23%) |
Jan 14, 2019 | 16.25 | 16.37 | 16.20 | 16.20 | 9,561 | +0.04(+0.25%) |
Jan 11, 2019 | 16.02 | 16.31 | 16.02 | 16.16 | 1,200 | +0.15(+0.94%) |
Jan 10, 2019 | 15.97 | 16.25 | 15.97 | 16.01 | 6,631 | +0.11(+0.69%) |
Jan 09, 2019 | 15.92 | 16.57 | 15.90 | 15.90 | 9,248 | +0.10(+0.63%) |
Jan 08, 2019 | 16.48 | 17.09 | 15.40 | 15.80 | 23,243 | -0.30(-1.86%) |
Jan 07, 2019 | 15.92 | 16.20 | 15.92 | 16.10 | 7,249 | -0.39(-2.37%) |
Jan 04, 2019 | 15.64 | 16.98 | 15.64 | 16.49 | 2,800 | +0.58(+3.65%) |
Jan 03, 2019 | 16.23 | 16.98 | 15.91 | 15.91 | 8,671 | -0.59(-3.58%) |
Jan 02, 2019 | 16.40 | 16.50 | 16.19 | 16.50 | 5,133 | +0.13(+0.79%) |
Dec 31, 2018 | 16.31 | 16.50 | 16.14 | 16.37 | 3,500 | -0.03(-0.18%) |
Dec 28, 2018 | 16.53 | 16.53 | 15.92 | 16.40 | 2,600 | -0.54(-3.17%) |
Dec 27, 2018 | 17.43 | 17.44 | 16.64 | 16.94 | 20,157 | -0.08(-0.46%) |
Dec 26, 2018 | 17.18 | 17.41 | 16.60 | 17.01 | 3,483 | -0.04(-0.24%) |
Dec 24, 2018 | 16.91 | 17.05 | 16.55 | 17.05 | 13,100 | +0.15(+0.89%) |
Dec 21, 2018 | 16.75 | 16.98 | 16.56 | 16.91 | 10,200 | +0.16(+0.93%) |
Dec 20, 2018 | 16.92 | 17.05 | 16.68 | 16.75 | 7,947 | -0.06(-0.38%) |
Dec 19, 2018 | 17.00 | 17.49 | 16.68 | 16.81 | 10,444 | -0.22(-1.27%) |
Dec 18, 2018 | 16.94 | 17.03 | 16.94 | 17.03 | 3,533 | +0.21(+1.24%) |
Dec 17, 2018 | 16.80 | 16.82 | 16.79 | 16.82 | 2,624 | +0.20(+1.22%) |
Dec 14, 2018 | 17.00 | 17.00 | 16.62 | 16.62 | 6,300 | -0.38(-2.24%) |
Dec 13, 2018 | 17.15 | 17.15 | 17.00 | 17.00 | 9,116 | -0.25(-1.45%) |
Dec 12, 2018 | 17.00 | 17.25 | 17.00 | 17.25 | 828 | +0.16(+0.91%) |
Dec 11, 2018 | 17.00 | 17.09 | 17.00 | 17.09 | 2,672 | +0.01(+0.06%) |
Dec 10, 2018 | 17.01 | 17.09 | 17.00 | 17.09 | 1,761 | -0.11(-0.67%) |
Dec 07, 2018 | 17.16 | 17.28 | 17.16 | 17.20 | 2,800 | +0.10(+0.58%) |
Dec 06, 2018 | 17.15 | 17.15 | 17.00 | 17.10 | 6,702 | +0.10(+0.59%) |
Dec 04, 2018 | 17.22 | 17.22 | 17.00 | 17.00 | 12,800 | +0.00(+0.00%) |
Dec 03, 2018 | 17.30 | 17.30 | 17.00 | 17.00 | 21,394 | -0.05(-0.29%) |
Nov 30, 2018 | 17.01 | 17.05 | 17.00 | 17.05 | 7,800 | +0.03(+0.18%) |
Nov 29, 2018 | 17.01 | 17.57 | 17.01 | 17.02 | 2,355 | -0.25(-1.45%) |
Nov 28, 2018 | 17.13 | 17.27 | 17.04 | 17.27 | 15,811 | +0.02(+0.12%) |
Nov 27, 2018 | 17.14 | 17.25 | 17.14 | 17.25 | 3,307 | -0.21(-1.20%) |
Nov 26, 2018 | 17.78 | 17.81 | 17.43 | 17.46 | 17,103 | -0.39(-2.18%) |
Nov 23, 2018 | 17.85 | 17.94 | 17.72 | 17.85 | 6,900 | +0.22(+1.25%) |
Nov 21, 2018 | 17.63 | 17.63 | 17.63 | 0 | +0.28(+1.61%) | |
Nov 20, 2018 | 17.48 | 17.48 | 17.18 | 17.35 | 2,532 | -0.08(-0.46%) |
Nov 19, 2018 | 17.72 | 17.72 | 17.29 | 17.43 | 2,674 | -0.16(-0.91%) |
Nov 16, 2018 | 17.59 | 17.59 | 17.37 | 17.59 | 5,400 | +0.00(+0.00%) |
Nov 15, 2018 | 17.57 | 17.59 | 17.23 | 17.59 | 1,440 | +0.12(+0.69%) |
Nov 14, 2018 | 17.51 | 17.68 | 17.22 | 17.47 | 12,726 | -0.16(-0.92%) |
Nov 13, 2018 | 17.58 | 17.69 | 17.45 | 17.63 | 2,985 | +0.25(+1.45%) |
Nov 12, 2018 | 17.72 | 17.72 | 17.35 | 17.38 | 5,777 | -0.62(-3.44%) |
Nov 09, 2018 | 18.13 | 18.23 | 17.52 | 18.00 | 9,900 | -0.12(-0.66%) |
Nov 08, 2018 | 18.10 | 18.21 | 18.08 | 18.12 | 5,312 | +0.06(+0.33%) |
Nov 07, 2018 | 18.15 | 18.30 | 18.06 | 18.06 | 21,876 | -0.12(-0.66%) |
Nov 06, 2018 | 18.03 | 18.23 | 18.03 | 18.18 | 2,035 | +0.15(+0.83%) |
Nov 05, 2018 | 18.19 | 18.19 | 18.03 | 18.03 | 1,055 | +0.00(+0.00%) |
Nov 02, 2018 | 18.20 | 18.20 | 17.80 | 18.03 | 8,600 | -0.31(-1.69%) |