Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.91 | 18.91 | 17.35 | 18.20 | 1,584,045 | -0.40(-2.16%) |
Jan 30, 2019 | 18.61 | 18.64 | 18.15 | 18.61 | 510,572 | +0.17(+0.93%) |
Jan 29, 2019 | 18.03 | 18.45 | 18.01 | 18.43 | 741,175 | +0.36(+1.99%) |
Jan 28, 2019 | 17.93 | 18.18 | 17.83 | 18.07 | 324,628 | +0.03(+0.14%) |
Jan 25, 2019 | 17.86 | 18.16 | 17.76 | 18.05 | 293,003 | +0.39(+2.23%) |
Jan 24, 2019 | 17.70 | 17.95 | 17.59 | 17.65 | 447,513 | +0.02(+0.10%) |
Jan 23, 2019 | 17.95 | 18.14 | 17.45 | 17.64 | 424,454 | -0.21(-1.20%) |
Jan 22, 2019 | 18.20 | 18.26 | 17.81 | 17.85 | 786,318 | -0.49(-2.66%) |
Jan 18, 2019 | 17.97 | 18.43 | 17.94 | 18.34 | 606,427 | +0.54(+3.03%) |
Jan 17, 2019 | 17.31 | 17.91 | 17.29 | 17.80 | 585,187 | +0.66(+3.85%) |
Jan 16, 2019 | 17.04 | 17.40 | 17.04 | 17.14 | 825,678 | +0.13(+0.76%) |
Jan 15, 2019 | 17.42 | 17.56 | 16.94 | 17.01 | 871,112 | -0.41(-2.36%) |
Jan 14, 2019 | 17.32 | 17.67 | 17.31 | 17.42 | 946,992 | +0.04(+0.25%) |
Jan 11, 2019 | 17.49 | 17.70 | 17.24 | 17.38 | 653,219 | -0.03(-0.20%) |
Jan 10, 2019 | 17.55 | 17.55 | 17.25 | 17.41 | 625,025 | -0.24(-1.36%) |
Jan 09, 2019 | 17.40 | 17.82 | 17.24 | 17.65 | 936,980 | +0.33(+1.93%) |
Jan 08, 2019 | 16.92 | 17.41 | 16.85 | 17.32 | 771,335 | +0.66(+3.96%) |
Jan 07, 2019 | 16.36 | 16.82 | 16.21 | 16.66 | 1,407,458 | +0.30(+1.83%) |
Jan 04, 2019 | 16.48 | 16.51 | 16.15 | 16.36 | 1,020,436 | +0.45(+2.86%) |
Jan 03, 2019 | 16.16 | 16.29 | 15.91 | 15.91 | 403,197 | -0.37(-2.26%) |
Jan 02, 2019 | 15.73 | 16.45 | 15.63 | 16.27 | 1,074,299 | +0.27(+1.71%) |
Dec 31, 2018 | 15.82 | 16.05 | 15.73 | 16.00 | 692,543 | +0.20(+1.25%) |
Dec 28, 2018 | 15.91 | 16.21 | 15.75 | 15.80 | 522,995 | -0.12(-0.75%) |
Dec 27, 2018 | 15.40 | 15.93 | 15.40 | 15.92 | 642,383 | +0.28(+1.81%) |
Dec 26, 2018 | 15.43 | 15.82 | 15.37 | 15.64 | 1,243,606 | +0.26(+1.67%) |
Dec 24, 2018 | 15.19 | 15.55 | 15.05 | 15.38 | 312,373 | +0.00(+0.00%) |
Dec 21, 2018 | 15.76 | 15.92 | 15.30 | 15.38 | 1,976,110 | -0.33(-2.07%) |
Dec 20, 2018 | 15.84 | 16.22 | 15.61 | 15.71 | 725,536 | -0.25(-1.56%) |
Dec 19, 2018 | 16.16 | 16.59 | 15.91 | 15.96 | 1,416,073 | -0.32(-1.95%) |
Dec 18, 2018 | 16.27 | 16.61 | 16.08 | 16.27 | 1,154,677 | -0.10(-0.63%) |
Dec 17, 2018 | 16.33 | 16.49 | 16.09 | 16.38 | 1,254,638 | -0.01(-0.05%) |
Dec 14, 2018 | 16.72 | 16.95 | 16.33 | 16.39 | 1,687,074 | -0.63(-3.68%) |
Dec 13, 2018 | 17.37 | 17.50 | 16.81 | 17.01 | 1,065,711 | -0.28(-1.64%) |
Dec 12, 2018 | 17.58 | 17.59 | 17.27 | 17.29 | 664,855 | +0.02(+0.10%) |
Dec 11, 2018 | 17.35 | 17.58 | 17.06 | 17.28 | 847,049 | +0.21(+1.20%) |
Dec 10, 2018 | 16.89 | 17.10 | 16.58 | 17.07 | 944,438 | +0.08(+0.45%) |
Dec 07, 2018 | 17.46 | 17.53 | 16.95 | 16.99 | 738,021 | -0.43(-2.45%) |
Dec 06, 2018 | 16.89 | 17.44 | 16.82 | 17.42 | 775,206 | +0.20(+1.14%) |
Dec 04, 2018 | 18.93 | 19.00 | 17.10 | 17.23 | 993,509 | -1.80(-9.47%) |
Dec 03, 2018 | 19.41 | 19.50 | 19.02 | 19.03 | 579,931 | -0.05(-0.27%) |
Nov 30, 2018 | 18.71 | 19.34 | 18.71 | 19.08 | 540,467 | +0.32(+1.69%) |
Nov 29, 2018 | 19.05 | 19.14 | 18.75 | 18.76 | 462,461 | -0.32(-1.66%) |
Nov 28, 2018 | 18.44 | 19.08 | 18.29 | 19.08 | 944,332 | +0.73(+4.01%) |
Nov 27, 2018 | 18.85 | 18.95 | 18.29 | 18.34 | 615,690 | -0.61(-3.20%) |
Nov 26, 2018 | 18.91 | 19.17 | 18.80 | 18.95 | 553,527 | +0.17(+0.91%) |
Nov 23, 2018 | 18.47 | 18.87 | 18.47 | 18.78 | 198,257 | +0.12(+0.64%) |
Nov 21, 2018 | 18.66 | 18.66 | 18.66 | 0 | +0.32(+1.72%) | |
Nov 20, 2018 | 18.81 | 18.89 | 18.25 | 18.34 | 579,527 | -0.74(-3.89%) |
Nov 19, 2018 | 19.09 | 19.28 | 18.99 | 19.09 | 919,410 | -0.13(-0.67%) |
Nov 16, 2018 | 19.10 | 19.52 | 18.99 | 19.22 | 679,972 | -0.04(-0.22%) |
Nov 15, 2018 | 18.96 | 19.33 | 18.76 | 19.26 | 559,176 | +0.14(+0.71%) |
Nov 14, 2018 | 19.17 | 19.40 | 18.90 | 19.12 | 861,477 | +0.07(+0.36%) |
Nov 13, 2018 | 19.25 | 19.50 | 18.94 | 19.05 | 791,777 | -0.16(-0.85%) |
Nov 12, 2018 | 19.64 | 19.72 | 19.20 | 19.22 | 699,339 | -0.43(-2.17%) |
Nov 09, 2018 | 19.65 | 19.71 | 19.40 | 19.64 | 1,302,715 | -0.12(-0.61%) |
Nov 08, 2018 | 19.86 | 19.99 | 19.60 | 19.76 | 1,225,661 | -0.13(-0.64%) |
Nov 07, 2018 | 19.56 | 19.91 | 19.27 | 19.89 | 1,149,382 | +0.66(+3.42%) |
Nov 06, 2018 | 19.21 | 19.35 | 18.70 | 19.23 | 1,389,755 | -0.01(-0.04%) |
Nov 05, 2018 | 18.72 | 19.34 | 18.36 | 19.24 | 1,588,856 | +0.55(+2.92%) |
Nov 02, 2018 | 19.46 | 19.76 | 18.50 | 18.70 | 1,172,689 | -0.84(-4.29%) |