Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.05 | 17.33 | 16.84 | 17.15 | 2,475,268 | -0.08(-0.47%) |
Jan 30, 2019 | 16.20 | 17.24 | 15.91 | 17.23 | 5,137,762 | +0.08(+0.47%) |
Jan 29, 2019 | 17.48 | 17.55 | 17.13 | 17.15 | 1,515,212 | -0.30(-1.70%) |
Jan 28, 2019 | 17.15 | 17.49 | 17.11 | 17.45 | 1,213,228 | +0.14(+0.83%) |
Jan 25, 2019 | 17.03 | 17.36 | 17.03 | 17.31 | 1,243,429 | +0.38(+2.23%) |
Jan 24, 2019 | 16.77 | 17.09 | 16.77 | 16.93 | 1,513,400 | +0.21(+1.24%) |
Jan 23, 2019 | 17.13 | 17.13 | 16.72 | 16.72 | 1,598,187 | -0.31(-1.80%) |
Jan 22, 2019 | 17.08 | 17.20 | 16.96 | 17.03 | 1,250,983 | -0.17(-0.99%) |
Jan 18, 2019 | 17.12 | 17.31 | 16.98 | 17.20 | 1,210,315 | +0.14(+0.84%) |
Jan 17, 2019 | 17.00 | 17.13 | 16.78 | 17.05 | 1,341,242 | +0.02(+0.11%) |
Jan 16, 2019 | 16.48 | 17.04 | 16.41 | 17.04 | 2,239,175 | +0.15(+0.91%) |
Jan 15, 2019 | 17.23 | 17.23 | 16.76 | 16.88 | 1,474,073 | -0.41(-2.39%) |
Jan 14, 2019 | 17.31 | 17.58 | 17.23 | 17.30 | 1,004,667 | -0.06(-0.36%) |
Jan 11, 2019 | 17.15 | 17.46 | 17.14 | 17.36 | 985,076 | +0.12(+0.68%) |
Jan 10, 2019 | 17.03 | 17.25 | 16.92 | 17.24 | 1,118,111 | +0.14(+0.84%) |
Jan 09, 2019 | 17.18 | 17.39 | 17.09 | 17.10 | 2,259,620 | +0.00(+0.00%) |
Jan 08, 2019 | 17.10 | 17.14 | 16.91 | 17.10 | 1,755,152 | +0.12(+0.69%) |
Jan 07, 2019 | 16.82 | 17.25 | 16.73 | 16.98 | 1,379,658 | +0.04(+0.21%) |
Jan 04, 2019 | 16.50 | 17.08 | 16.46 | 16.95 | 1,318,990 | +0.76(+4.73%) |
Jan 03, 2019 | 16.09 | 16.46 | 15.99 | 16.18 | 1,647,029 | +0.09(+0.56%) |
Jan 02, 2019 | 15.56 | 16.30 | 15.56 | 16.09 | 1,697,431 | +0.26(+1.65%) |
Dec 31, 2018 | 15.84 | 15.96 | 15.61 | 15.83 | 989,187 | +0.04(+0.29%) |
Dec 28, 2018 | 15.89 | 16.07 | 15.69 | 15.78 | 1,046,858 | +0.03(+0.17%) |
Dec 27, 2018 | 15.47 | 15.78 | 15.20 | 15.76 | 1,299,063 | +0.07(+0.46%) |
Dec 26, 2018 | 14.61 | 15.70 | 14.61 | 15.69 | 1,757,054 | +1.16(+7.99%) |
Dec 24, 2018 | 14.60 | 14.89 | 14.49 | 14.52 | 931,405 | -0.22(-1.47%) |
Dec 21, 2018 | 15.06 | 15.37 | 14.74 | 14.74 | 2,352,626 | -0.36(-2.38%) |
Dec 20, 2018 | 15.20 | 15.33 | 14.88 | 15.10 | 1,665,695 | -0.12(-0.77%) |
Dec 19, 2018 | 15.56 | 15.73 | 15.14 | 15.22 | 2,054,616 | -0.40(-2.54%) |
Dec 18, 2018 | 15.73 | 15.87 | 15.40 | 15.61 | 1,853,343 | +0.01(+0.06%) |
Dec 17, 2018 | 16.10 | 16.25 | 15.59 | 15.60 | 2,454,279 | -0.59(-3.61%) |
Dec 14, 2018 | 16.19 | 16.74 | 16.17 | 16.19 | 1,993,598 | -0.06(-0.39%) |
Dec 13, 2018 | 16.62 | 16.74 | 16.19 | 16.25 | 2,018,304 | -0.34(-2.06%) |
Dec 12, 2018 | 16.41 | 16.87 | 16.38 | 16.59 | 4,598,947 | +0.17(+1.04%) |
Dec 11, 2018 | 16.70 | 16.89 | 16.38 | 16.42 | 1,266,804 | -0.04(-0.27%) |
Dec 10, 2018 | 16.60 | 16.71 | 16.24 | 16.47 | 1,140,952 | -0.16(-0.97%) |
Dec 07, 2018 | 16.70 | 16.95 | 16.51 | 16.63 | 1,502,115 | -0.07(-0.43%) |
Dec 06, 2018 | 16.36 | 16.70 | 16.20 | 16.70 | 2,156,598 | +0.07(+0.43%) |
Dec 04, 2018 | 17.64 | 17.68 | 16.49 | 16.63 | 2,161,500 | -1.04(-5.91%) |
Dec 03, 2018 | 17.69 | 17.88 | 17.52 | 17.67 | 1,607,089 | +0.17(+0.98%) |
Nov 30, 2018 | 17.49 | 17.54 | 16.89 | 17.50 | 2,800,105 | -0.18(-1.02%) |
Nov 29, 2018 | 17.67 | 17.83 | 17.62 | 17.68 | 1,321,610 | -0.12(-0.66%) |
Nov 28, 2018 | 17.59 | 17.80 | 17.47 | 17.80 | 1,374,867 | +0.21(+1.18%) |
Nov 27, 2018 | 17.40 | 17.67 | 17.37 | 17.59 | 2,277,634 | +0.16(+0.93%) |
Nov 26, 2018 | 17.13 | 17.50 | 17.04 | 17.43 | 909,905 | +0.55(+3.25%) |
Nov 23, 2018 | 16.62 | 17.11 | 16.57 | 16.88 | 563,487 | +0.16(+0.97%) |
Nov 21, 2018 | 16.72 | 16.72 | 16.72 | 0 | +0.16(+0.98%) | |
Nov 20, 2018 | 16.80 | 16.81 | 16.34 | 16.56 | 1,455,592 | -0.51(-3.00%) |
Nov 19, 2018 | 17.18 | 17.36 | 17.02 | 17.07 | 1,074,419 | -0.15(-0.89%) |
Nov 16, 2018 | 17.13 | 17.32 | 17.11 | 17.22 | 1,015,411 | -0.03(-0.16%) |
Nov 15, 2018 | 17.05 | 17.28 | 16.84 | 17.25 | 1,662,667 | +0.08(+0.47%) |
Nov 14, 2018 | 17.32 | 17.52 | 16.95 | 17.17 | 1,392,854 | -0.04(-0.26%) |
Nov 13, 2018 | 17.00 | 17.45 | 17.00 | 17.22 | 1,288,041 | +0.20(+1.16%) |
Nov 12, 2018 | 17.15 | 17.27 | 16.99 | 17.02 | 1,552,496 | -0.18(-1.05%) |
Nov 09, 2018 | 17.48 | 17.53 | 17.04 | 17.20 | 1,538,896 | -0.34(-1.95%) |
Nov 08, 2018 | 17.23 | 17.58 | 17.23 | 17.54 | 2,010,345 | +0.31(+1.83%) |
Nov 07, 2018 | 17.12 | 17.28 | 16.95 | 17.22 | 887,445 | +0.20(+1.15%) |
Nov 06, 2018 | 16.79 | 17.03 | 16.73 | 17.03 | 984,636 | +0.33(+1.97%) |
Nov 05, 2018 | 16.60 | 16.85 | 16.60 | 16.70 | 1,218,336 | +0.13(+0.81%) |
Nov 02, 2018 | 16.92 | 17.02 | 16.53 | 16.57 | 2,730,445 | -0.28(-1.64%) |