Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.72 | 16.81 | 16.28 | 16.55 | 13,839,724 | -0.32(-1.88%) |
Jan 30, 2019 | 17.02 | 17.14 | 16.83 | 16.87 | 7,888,428 | -0.08(-0.46%) |
Jan 29, 2019 | 16.96 | 17.10 | 16.93 | 16.95 | 8,081,335 | -0.14(-0.82%) |
Jan 28, 2019 | 17.02 | 17.18 | 16.96 | 17.09 | 7,374,464 | -0.05(-0.28%) |
Jan 25, 2019 | 17.14 | 17.29 | 17.00 | 17.14 | 7,070,947 | +0.14(+0.82%) |
Jan 24, 2019 | 16.85 | 17.06 | 16.83 | 17.00 | 8,092,917 | +0.10(+0.57%) |
Jan 23, 2019 | 17.14 | 17.21 | 16.74 | 16.90 | 10,680,492 | -0.11(-0.65%) |
Jan 22, 2019 | 17.06 | 17.20 | 16.85 | 17.01 | 13,420,695 | -0.12(-0.71%) |
Jan 18, 2019 | 16.54 | 17.15 | 16.43 | 17.13 | 20,012,842 | +0.74(+4.51%) |
Jan 17, 2019 | 16.34 | 16.49 | 16.09 | 16.39 | 15,612,869 | -0.02(-0.15%) |
Jan 16, 2019 | 16.21 | 16.50 | 16.10 | 16.41 | 9,979,484 | +0.41(+2.57%) |
Jan 15, 2019 | 15.95 | 16.02 | 15.69 | 16.00 | 8,900,360 | +0.02(+0.12%) |
Jan 14, 2019 | 15.63 | 16.11 | 15.58 | 15.98 | 14,446,344 | +0.21(+1.32%) |
Jan 11, 2019 | 15.48 | 15.89 | 15.45 | 15.78 | 13,054,200 | +0.19(+1.21%) |
Jan 10, 2019 | 15.67 | 15.76 | 15.38 | 15.59 | 13,048,233 | -0.09(-0.59%) |
Jan 09, 2019 | 15.67 | 15.72 | 15.41 | 15.68 | 9,574,511 | +0.20(+1.31%) |
Jan 08, 2019 | 15.52 | 15.66 | 15.21 | 15.48 | 8,340,977 | +0.00(+0.00%) |
Jan 07, 2019 | 15.30 | 15.66 | 15.16 | 15.48 | 15,276,024 | +0.19(+1.23%) |
Jan 04, 2019 | 14.98 | 15.35 | 14.94 | 15.29 | 9,351,405 | +0.60(+4.12%) |
Jan 03, 2019 | 14.71 | 14.95 | 14.56 | 14.68 | 9,429,655 | -0.07(-0.46%) |
Jan 02, 2019 | 14.23 | 14.78 | 14.15 | 14.75 | 10,090,537 | +0.38(+2.62%) |
Dec 31, 2018 | 14.33 | 14.54 | 14.15 | 14.37 | 11,830,621 | +0.08(+0.54%) |
Dec 28, 2018 | 14.35 | 14.52 | 14.16 | 14.30 | 12,040,342 | -0.00(-0.03%) |
Dec 27, 2018 | 14.05 | 14.31 | 13.77 | 14.30 | 12,367,776 | +0.04(+0.31%) |
Dec 26, 2018 | 13.59 | 14.29 | 13.35 | 14.26 | 14,354,743 | +0.75(+5.55%) |
Dec 24, 2018 | 13.66 | 13.78 | 13.42 | 13.51 | 8,911,694 | -0.28(-2.03%) |
Dec 21, 2018 | 13.95 | 14.20 | 13.71 | 13.79 | 22,531,562 | -0.16(-1.14%) |
Dec 20, 2018 | 13.94 | 14.17 | 13.77 | 13.95 | 13,867,167 | -0.07(-0.52%) |
Dec 19, 2018 | 14.36 | 14.64 | 13.92 | 14.02 | 13,979,231 | -0.39(-2.72%) |
Dec 18, 2018 | 14.64 | 14.81 | 14.35 | 14.41 | 16,198,757 | -0.13(-0.90%) |
Dec 17, 2018 | 14.51 | 14.85 | 14.40 | 14.54 | 13,361,261 | -0.09(-0.59%) |
Dec 14, 2018 | 14.76 | 15.06 | 14.54 | 14.63 | 12,251,718 | -0.30(-2.01%) |
Dec 13, 2018 | 15.30 | 15.35 | 14.87 | 14.93 | 12,605,066 | -0.36(-2.37%) |
Dec 12, 2018 | 15.53 | 15.62 | 15.26 | 15.29 | 11,645,587 | -0.02(-0.16%) |
Dec 11, 2018 | 15.66 | 15.87 | 15.24 | 15.32 | 12,368,946 | -0.18(-1.15%) |
Dec 10, 2018 | 15.87 | 15.89 | 15.25 | 15.50 | 14,917,794 | -0.46(-2.91%) |
Dec 07, 2018 | 16.27 | 16.45 | 15.86 | 15.96 | 10,710,248 | -0.37(-2.28%) |
Dec 06, 2018 | 16.38 | 16.56 | 15.96 | 16.33 | 16,236,153 | -0.32(-1.92%) |
Dec 04, 2018 | 17.52 | 17.62 | 16.47 | 16.65 | 15,293,499 | -1.02(-5.77%) |
Dec 03, 2018 | 17.84 | 17.94 | 17.50 | 17.67 | 11,145,896 | +0.09(+0.52%) |
Nov 30, 2018 | 17.43 | 17.73 | 17.32 | 17.58 | 11,413,247 | +0.16(+0.92%) |
Nov 29, 2018 | 17.44 | 17.59 | 17.35 | 17.42 | 7,648,656 | -0.19(-1.10%) |
Nov 28, 2018 | 17.43 | 17.68 | 17.16 | 17.61 | 8,618,496 | +0.18(+1.05%) |
Nov 27, 2018 | 17.43 | 17.65 | 17.30 | 17.43 | 8,897,729 | -0.00(-0.03%) |
Nov 26, 2018 | 17.27 | 17.64 | 17.24 | 17.43 | 15,900,635 | +0.42(+2.47%) |
Nov 23, 2018 | 17.01 | 17.18 | 16.93 | 17.01 | 3,304,036 | -0.15(-0.87%) |
Nov 21, 2018 | 17.16 | 17.16 | 17.16 | 0 | +0.13(+0.77%) | |
Nov 20, 2018 | 17.24 | 17.33 | 16.96 | 17.03 | 11,397,363 | -0.35(-2.00%) |
Nov 19, 2018 | 17.54 | 17.69 | 17.17 | 17.38 | 12,154,330 | -0.15(-0.86%) |
Nov 16, 2018 | 17.56 | 17.66 | 17.45 | 17.53 | 12,040,135 | -0.15(-0.87%) |
Nov 15, 2018 | 17.36 | 17.69 | 17.17 | 17.69 | 12,302,437 | +0.18(+1.02%) |
Nov 14, 2018 | 18.29 | 18.33 | 17.36 | 17.51 | 18,410,814 | -0.72(-3.93%) |
Nov 13, 2018 | 18.19 | 18.47 | 18.17 | 18.22 | 7,408,505 | +0.03(+0.19%) |
Nov 12, 2018 | 18.37 | 18.51 | 18.16 | 18.19 | 10,309,410 | -0.21(-1.16%) |
Nov 09, 2018 | 18.45 | 18.64 | 18.30 | 18.40 | 6,995,249 | -0.12(-0.63%) |
Nov 08, 2018 | 18.39 | 18.68 | 18.25 | 18.52 | 7,750,478 | +0.08(+0.42%) |
Nov 07, 2018 | 18.33 | 18.49 | 18.02 | 18.44 | 5,531,132 | +0.20(+1.09%) |
Nov 06, 2018 | 18.16 | 18.36 | 18.07 | 18.24 | 13,368,312 | +0.00(+0.00%) |
Nov 05, 2018 | 18.10 | 18.32 | 18.03 | 18.24 | 5,663,982 | +0.10(+0.56%) |
Nov 02, 2018 | 18.27 | 18.46 | 17.94 | 18.14 | 9,678,809 | +0.05(+0.29%) |