Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.35 | 18.51 | 18.02 | 18.30 | 3,976,239 | -0.20(-1.08%) |
Jan 30, 2019 | 18.56 | 18.63 | 18.34 | 18.50 | 2,945,836 | -0.08(-0.41%) |
Jan 29, 2019 | 18.46 | 18.63 | 18.32 | 18.58 | 2,975,538 | +0.04(+0.20%) |
Jan 28, 2019 | 18.42 | 18.68 | 18.40 | 18.54 | 3,258,928 | +0.04(+0.21%) |
Jan 25, 2019 | 18.22 | 18.58 | 18.09 | 18.50 | 3,853,380 | +0.54(+3.02%) |
Jan 24, 2019 | 17.50 | 18.46 | 17.50 | 17.96 | 5,708,937 | +0.56(+3.23%) |
Jan 23, 2019 | 17.55 | 17.64 | 17.06 | 17.40 | 2,940,767 | -0.14(-0.81%) |
Jan 22, 2019 | 17.64 | 17.77 | 17.40 | 17.54 | 3,083,561 | -0.21(-1.18%) |
Jan 18, 2019 | 17.41 | 17.76 | 17.29 | 17.75 | 2,433,359 | +0.45(+2.58%) |
Jan 17, 2019 | 17.08 | 17.45 | 16.99 | 17.30 | 2,620,058 | +0.09(+0.50%) |
Jan 16, 2019 | 16.90 | 17.22 | 16.79 | 17.22 | 3,301,601 | +0.52(+3.13%) |
Jan 15, 2019 | 16.64 | 16.78 | 16.34 | 16.69 | 2,701,389 | -0.01(-0.06%) |
Jan 14, 2019 | 16.41 | 16.77 | 16.35 | 16.70 | 3,018,935 | +0.17(+1.04%) |
Jan 11, 2019 | 16.23 | 16.57 | 16.07 | 16.53 | 3,504,841 | +0.22(+1.34%) |
Jan 10, 2019 | 16.37 | 16.45 | 16.05 | 16.31 | 3,384,067 | -0.10(-0.64%) |
Jan 09, 2019 | 16.44 | 16.58 | 16.35 | 16.42 | 3,461,143 | +0.00(+0.00%) |
Jan 08, 2019 | 16.39 | 16.45 | 15.95 | 16.42 | 3,493,030 | +0.16(+0.99%) |
Jan 07, 2019 | 16.20 | 16.48 | 16.02 | 16.25 | 2,600,733 | -0.01(-0.06%) |
Jan 04, 2019 | 16.19 | 16.43 | 16.02 | 16.26 | 3,559,408 | +0.42(+2.64%) |
Jan 03, 2019 | 16.04 | 16.25 | 15.80 | 15.85 | 3,585,149 | -0.18(-1.13%) |
Jan 02, 2019 | 15.43 | 16.16 | 15.38 | 16.03 | 3,592,615 | +0.32(+2.06%) |
Dec 31, 2018 | 15.76 | 15.93 | 15.37 | 15.70 | 3,005,215 | -0.02(-0.12%) |
Dec 28, 2018 | 15.65 | 15.96 | 15.58 | 15.72 | 3,137,692 | +0.06(+0.36%) |
Dec 27, 2018 | 15.57 | 15.73 | 15.09 | 15.66 | 2,859,416 | -0.17(-1.08%) |
Dec 26, 2018 | 15.01 | 15.85 | 14.86 | 15.84 | 5,049,512 | +0.88(+5.85%) |
Dec 24, 2018 | 15.22 | 15.42 | 14.95 | 14.96 | 3,025,718 | -0.44(-2.84%) |
Dec 21, 2018 | 15.24 | 15.78 | 15.24 | 15.40 | 6,557,685 | +0.16(+1.06%) |
Dec 20, 2018 | 15.03 | 15.32 | 14.95 | 15.24 | 5,022,580 | +0.10(+0.69%) |
Dec 19, 2018 | 15.65 | 15.73 | 14.94 | 15.13 | 3,874,112 | -0.51(-3.28%) |
Dec 18, 2018 | 16.02 | 16.25 | 15.46 | 15.65 | 3,660,609 | -0.34(-2.14%) |
Dec 17, 2018 | 16.21 | 16.54 | 15.90 | 15.99 | 3,737,103 | -0.24(-1.47%) |
Dec 14, 2018 | 16.20 | 16.65 | 16.17 | 16.23 | 3,952,842 | -0.18(-1.10%) |
Dec 13, 2018 | 16.60 | 16.63 | 16.33 | 16.41 | 4,575,027 | -0.10(-0.63%) |
Dec 12, 2018 | 16.66 | 16.83 | 16.45 | 16.51 | 4,941,960 | +0.14(+0.87%) |
Dec 11, 2018 | 16.59 | 16.79 | 16.25 | 16.37 | 3,851,932 | +0.01(+0.06%) |
Dec 10, 2018 | 16.94 | 17.00 | 16.30 | 16.36 | 3,349,319 | -0.59(-3.48%) |
Dec 07, 2018 | 17.07 | 17.45 | 16.78 | 16.95 | 3,757,177 | -0.14(-0.83%) |
Dec 06, 2018 | 17.02 | 17.26 | 16.71 | 17.09 | 4,562,627 | -0.30(-1.75%) |
Dec 04, 2018 | 18.36 | 18.48 | 17.27 | 17.40 | 4,291,813 | -1.15(-6.20%) |
Dec 03, 2018 | 18.64 | 18.66 | 18.14 | 18.55 | 4,385,368 | +0.19(+1.04%) |
Nov 30, 2018 | 18.02 | 18.43 | 18.02 | 18.36 | 2,516,315 | +0.26(+1.42%) |
Nov 29, 2018 | 17.69 | 18.29 | 17.66 | 18.10 | 3,108,335 | +0.21(+1.17%) |
Nov 28, 2018 | 17.55 | 17.90 | 17.26 | 17.89 | 1,659,673 | +0.37(+2.12%) |
Nov 27, 2018 | 17.43 | 17.71 | 17.39 | 17.52 | 1,745,246 | -0.03(-0.16%) |
Nov 26, 2018 | 17.50 | 17.82 | 17.44 | 17.55 | 4,227,242 | +0.28(+1.60%) |
Nov 23, 2018 | 17.10 | 17.46 | 17.02 | 17.27 | 790,337 | +0.06(+0.33%) |
Nov 21, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.07(+0.39%) | |
Nov 20, 2018 | 17.44 | 17.67 | 17.12 | 17.15 | 3,236,909 | -0.48(-2.70%) |
Nov 19, 2018 | 17.67 | 17.91 | 17.43 | 17.62 | 2,227,487 | -0.10(-0.59%) |
Nov 16, 2018 | 17.46 | 17.84 | 17.46 | 17.73 | 2,713,452 | +0.10(+0.54%) |
Nov 15, 2018 | 17.04 | 17.72 | 16.88 | 17.63 | 2,184,717 | +0.43(+2.49%) |
Nov 14, 2018 | 17.83 | 17.87 | 16.96 | 17.21 | 2,334,482 | -0.45(-2.53%) |
Nov 13, 2018 | 17.31 | 17.87 | 17.31 | 17.65 | 2,792,612 | +0.29(+1.70%) |
Nov 12, 2018 | 17.53 | 17.61 | 17.29 | 17.36 | 2,379,542 | -0.19(-1.08%) |
Nov 09, 2018 | 17.80 | 17.99 | 17.43 | 17.55 | 1,691,807 | -0.36(-2.02%) |
Nov 08, 2018 | 17.64 | 17.91 | 17.55 | 17.91 | 2,236,868 | +0.27(+1.51%) |
Nov 07, 2018 | 17.56 | 17.66 | 17.15 | 17.64 | 2,328,566 | +0.22(+1.26%) |
Nov 06, 2018 | 17.26 | 17.67 | 17.21 | 17.42 | 3,989,556 | +0.12(+0.71%) |
Nov 05, 2018 | 17.29 | 17.49 | 17.16 | 17.30 | 1,593,842 | -0.04(-0.22%) |
Nov 02, 2018 | 17.35 | 17.54 | 17.18 | 17.34 | 1,817,239 | +0.17(+1.00%) |