Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.82 | 16.90 | 16.79 | 16.83 | 2,643,925 | -0.08(-0.48%) |
Jan 30, 2019 | 16.73 | 16.99 | 16.72 | 16.92 | 2,789,956 | +0.27(+1.62%) |
Jan 29, 2019 | 16.69 | 16.71 | 16.63 | 16.65 | 3,778,795 | -0.06(-0.34%) |
Jan 28, 2019 | 16.65 | 16.70 | 16.61 | 16.70 | 2,231,870 | -0.08(-0.49%) |
Jan 25, 2019 | 16.66 | 16.81 | 16.66 | 16.79 | 4,493,579 | +0.29(+1.78%) |
Jan 24, 2019 | 16.48 | 16.54 | 16.44 | 16.49 | 3,203,914 | +0.01(+0.05%) |
Jan 23, 2019 | 16.53 | 16.54 | 16.40 | 16.48 | 2,197,384 | +0.07(+0.45%) |
Jan 22, 2019 | 16.54 | 16.56 | 16.38 | 16.41 | 2,354,758 | -0.42(-2.48%) |
Jan 18, 2019 | 16.80 | 16.85 | 16.75 | 16.83 | 6,401,873 | +0.07(+0.39%) |
Jan 17, 2019 | 16.52 | 16.81 | 16.52 | 16.76 | 3,930,481 | +0.16(+0.94%) |
Jan 16, 2019 | 16.57 | 16.65 | 16.56 | 16.61 | 3,862,879 | +0.04(+0.25%) |
Jan 15, 2019 | 16.51 | 16.60 | 16.49 | 16.56 | 4,750,914 | +0.11(+0.65%) |
Jan 14, 2019 | 16.41 | 16.50 | 16.39 | 16.46 | 2,304,313 | -0.07(-0.40%) |
Jan 11, 2019 | 16.44 | 16.55 | 16.40 | 16.52 | 2,803,365 | +0.00(+0.00%) |
Jan 10, 2019 | 16.44 | 16.52 | 16.42 | 16.52 | 4,230,956 | +0.07(+0.45%) |
Jan 09, 2019 | 16.38 | 16.52 | 16.34 | 16.45 | 6,200,916 | +0.23(+1.41%) |
Jan 08, 2019 | 16.24 | 16.27 | 16.14 | 16.22 | 2,606,758 | +0.12(+0.76%) |
Jan 07, 2019 | 15.99 | 16.15 | 15.97 | 16.10 | 2,455,099 | +0.05(+0.31%) |
Jan 04, 2019 | 15.75 | 16.08 | 15.75 | 16.05 | 3,546,892 | +0.55(+3.53%) |
Jan 03, 2019 | 15.56 | 15.61 | 15.44 | 15.50 | 3,082,171 | -0.11(-0.73%) |
Jan 02, 2019 | 15.40 | 15.64 | 15.37 | 15.62 | 4,160,316 | -0.12(-0.78%) |
Dec 31, 2018 | 15.71 | 15.78 | 15.68 | 15.74 | 3,202,465 | +0.00(+0.00%) |
Dec 28, 2018 | 15.82 | 15.86 | 15.71 | 15.74 | 5,020,494 | +0.11(+0.73%) |
Dec 27, 2018 | 15.44 | 15.62 | 15.34 | 15.62 | 3,236,749 | +0.05(+0.31%) |
Dec 26, 2018 | 15.13 | 15.58 | 15.00 | 15.58 | 5,134,648 | +0.52(+3.42%) |
Dec 24, 2018 | 15.20 | 15.28 | 15.05 | 15.06 | 2,542,231 | -0.01(-0.05%) |
Dec 21, 2018 | 15.28 | 15.42 | 15.05 | 15.07 | 6,584,238 | -0.36(-2.33%) |
Dec 20, 2018 | 15.58 | 15.63 | 15.36 | 15.43 | 3,547,966 | -0.17(-1.10%) |
Dec 19, 2018 | 15.91 | 16.01 | 15.53 | 15.60 | 5,703,228 | -0.18(-1.14%) |
Dec 18, 2018 | 15.84 | 15.92 | 15.71 | 15.78 | 4,123,262 | +0.00(+0.03%) |
Dec 17, 2018 | 15.94 | 15.96 | 15.72 | 15.78 | 3,174,474 | +0.00(+0.00%) |
Dec 14, 2018 | 15.84 | 15.90 | 15.77 | 15.78 | 3,129,953 | -0.28(-1.72%) |
Dec 13, 2018 | 16.10 | 16.14 | 16.03 | 16.05 | 3,211,593 | -0.01(-0.05%) |
Dec 12, 2018 | 16.12 | 16.22 | 16.06 | 16.06 | 4,261,851 | +0.16(+0.99%) |
Dec 11, 2018 | 16.02 | 16.04 | 15.81 | 15.90 | 3,372,629 | +0.13(+0.80%) |
Dec 10, 2018 | 15.80 | 15.85 | 15.64 | 15.78 | 3,015,582 | -0.21(-1.33%) |
Dec 07, 2018 | 16.21 | 16.27 | 15.93 | 15.99 | 5,364,709 | -0.09(-0.59%) |
Dec 06, 2018 | 15.96 | 16.11 | 15.80 | 16.08 | 5,614,245 | -0.13(-0.78%) |
Dec 04, 2018 | 16.59 | 16.59 | 16.20 | 16.21 | 4,412,982 | -0.45(-2.69%) |
Dec 03, 2018 | 16.78 | 16.79 | 16.58 | 16.66 | 3,325,713 | +0.28(+1.73%) |
Nov 30, 2018 | 16.31 | 16.38 | 16.27 | 16.37 | 4,022,484 | -0.17(-1.05%) |
Nov 29, 2018 | 16.56 | 16.63 | 16.52 | 16.55 | 2,602,503 | -0.08(-0.47%) |
Nov 28, 2018 | 16.33 | 16.64 | 16.26 | 16.63 | 2,939,896 | +0.25(+1.54%) |
Nov 27, 2018 | 16.30 | 16.37 | 16.25 | 16.37 | 2,149,240 | -0.01(-0.05%) |
Nov 26, 2018 | 16.33 | 16.38 | 16.30 | 16.38 | 2,638,350 | +0.18(+1.12%) |
Nov 23, 2018 | 16.22 | 16.26 | 16.19 | 16.20 | 1,447,535 | -0.02(-0.15%) |
Nov 21, 2018 | 16.22 | 16.22 | 16.22 | 0 | +0.30(+1.88%) | |
Nov 20, 2018 | 16.11 | 16.12 | 15.91 | 15.93 | 3,463,287 | -0.31(-1.89%) |
Nov 19, 2018 | 16.35 | 16.35 | 16.18 | 16.23 | 2,285,996 | -0.31(-1.90%) |
Nov 16, 2018 | 16.41 | 16.55 | 16.37 | 16.55 | 2,682,037 | +0.06(+0.33%) |
Nov 15, 2018 | 16.33 | 16.54 | 16.29 | 16.49 | 3,698,744 | +0.13(+0.77%) |
Nov 14, 2018 | 16.42 | 16.44 | 16.23 | 16.37 | 3,440,036 | -0.19(-1.14%) |
Nov 13, 2018 | 16.58 | 16.68 | 16.49 | 16.55 | 2,763,964 | -0.02(-0.14%) |
Nov 12, 2018 | 16.75 | 16.76 | 16.55 | 16.58 | 2,431,884 | -0.11(-0.66%) |
Nov 09, 2018 | 16.75 | 16.78 | 16.63 | 16.69 | 3,208,713 | -0.14(-0.84%) |
Nov 08, 2018 | 16.93 | 16.96 | 16.80 | 16.83 | 3,916,925 | -0.06(-0.33%) |
Nov 07, 2018 | 16.85 | 16.90 | 16.79 | 16.89 | 1,433,126 | +0.23(+1.37%) |
Nov 06, 2018 | 16.55 | 16.66 | 16.55 | 16.66 | 2,218,284 | +0.16(+0.95%) |
Nov 05, 2018 | 16.49 | 16.55 | 16.45 | 16.50 | 2,291,958 | +0.06(+0.38%) |
Nov 02, 2018 | 16.49 | 16.56 | 16.33 | 16.44 | 3,244,283 | -0.04(-0.24%) |