Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.97 | 19.64 | 18.97 | 19.64 | 10,038,680 | +0.94(+5.03%) |
Jan 30, 2019 | 18.72 | 18.82 | 18.48 | 18.70 | 6,063,130 | +0.09(+0.48%) |
Jan 29, 2019 | 19.14 | 19.23 | 18.60 | 18.61 | 5,466,467 | -0.53(-2.77%) |
Jan 28, 2019 | 18.97 | 19.30 | 18.82 | 19.14 | 6,593,938 | +0.04(+0.21%) |
Jan 25, 2019 | 19.00 | 19.25 | 18.83 | 19.10 | 6,583,300 | +0.19(+1.00%) |
Jan 24, 2019 | 18.69 | 18.98 | 18.48 | 18.91 | 6,465,260 | +0.24(+1.29%) |
Jan 23, 2019 | 18.93 | 19.18 | 18.52 | 18.67 | 3,927,787 | -0.06(-0.32%) |
Jan 22, 2019 | 18.95 | 19.10 | 18.66 | 18.73 | 7,141,968 | -0.34(-1.78%) |
Jan 18, 2019 | 18.66 | 19.07 | 18.48 | 19.07 | 9,803,100 | +0.52(+2.80%) |
Jan 17, 2019 | 17.95 | 18.64 | 17.95 | 18.55 | 7,708,024 | +0.50(+2.77%) |
Jan 16, 2019 | 17.66 | 18.06 | 17.47 | 18.05 | 8,211,547 | +0.64(+3.68%) |
Jan 15, 2019 | 17.16 | 17.56 | 17.13 | 17.41 | 2,861,116 | +0.17(+0.99%) |
Jan 14, 2019 | 17.76 | 17.78 | 17.10 | 17.24 | 2,606,253 | -0.43(-2.43%) |
Jan 11, 2019 | 17.57 | 17.89 | 17.53 | 17.67 | 2,811,400 | -0.08(-0.45%) |
Jan 10, 2019 | 18.14 | 18.17 | 17.72 | 17.75 | 4,515,643 | -0.57(-3.11%) |
Jan 09, 2019 | 18.06 | 18.48 | 18.05 | 18.32 | 2,292,167 | +0.28(+1.55%) |
Jan 08, 2019 | 18.20 | 18.39 | 17.92 | 18.04 | 4,775,420 | +0.13(+0.73%) |
Jan 07, 2019 | 17.53 | 18.10 | 17.31 | 17.91 | 3,768,223 | +0.50(+2.87%) |
Jan 04, 2019 | 17.44 | 17.85 | 17.20 | 17.41 | 6,608,400 | +0.29(+1.69%) |
Jan 03, 2019 | 16.95 | 17.50 | 16.71 | 17.12 | 4,104,145 | +0.00(+0.00%) |
Jan 02, 2019 | 16.21 | 17.35 | 16.21 | 17.12 | 3,672,753 | +0.60(+3.63%) |
Dec 31, 2018 | 16.29 | 16.55 | 16.06 | 16.52 | 3,008,900 | +0.32(+1.98%) |
Dec 28, 2018 | 16.20 | 16.46 | 16.06 | 16.20 | 3,490,000 | +0.00(+0.00%) |
Dec 27, 2018 | 16.05 | 16.20 | 15.34 | 16.20 | 6,262,870 | -0.21(-1.28%) |
Dec 26, 2018 | 15.49 | 16.42 | 15.15 | 16.41 | 6,884,973 | +1.12(+7.33%) |
Dec 24, 2018 | 15.40 | 15.75 | 15.24 | 15.29 | 5,316,700 | -0.36(-2.30%) |
Dec 21, 2018 | 16.55 | 16.55 | 15.40 | 15.65 | 6,233,400 | -0.73(-4.46%) |
Dec 20, 2018 | 16.91 | 16.92 | 15.72 | 16.38 | 9,850,134 | -0.60(-3.53%) |
Dec 19, 2018 | 17.47 | 18.05 | 16.57 | 16.98 | 8,331,488 | -0.42(-2.41%) |
Dec 18, 2018 | 17.78 | 17.89 | 17.14 | 17.40 | 5,942,097 | -0.21(-1.19%) |
Dec 17, 2018 | 17.66 | 17.99 | 17.39 | 17.61 | 4,732,645 | -0.06(-0.34%) |
Dec 14, 2018 | 17.51 | 17.98 | 17.45 | 17.67 | 1,836,200 | -0.10(-0.56%) |
Dec 13, 2018 | 18.24 | 18.29 | 17.73 | 17.77 | 2,380,967 | -0.47(-2.58%) |
Dec 12, 2018 | 18.26 | 18.52 | 18.20 | 18.24 | 3,155,939 | +0.20(+1.11%) |
Dec 11, 2018 | 18.43 | 18.65 | 17.83 | 18.04 | 4,007,126 | -0.02(-0.11%) |
Dec 10, 2018 | 18.24 | 18.24 | 17.80 | 18.06 | 3,701,552 | -0.18(-0.99%) |
Dec 07, 2018 | 18.32 | 18.60 | 18.00 | 18.24 | 6,582,400 | -0.13(-0.71%) |
Dec 06, 2018 | 17.37 | 18.38 | 17.13 | 18.37 | 5,763,785 | +0.67(+3.79%) |
Dec 04, 2018 | 18.03 | 18.55 | 17.64 | 17.70 | 5,977,900 | -0.24(-1.34%) |
Dec 03, 2018 | 18.00 | 18.66 | 17.90 | 17.94 | 3,647,843 | +0.25(+1.41%) |
Nov 30, 2018 | 17.12 | 17.69 | 17.00 | 17.69 | 11,766,100 | +0.49(+2.85%) |
Nov 29, 2018 | 17.27 | 17.76 | 17.06 | 17.20 | 4,107,449 | -0.11(-0.64%) |
Nov 28, 2018 | 16.82 | 17.40 | 16.68 | 17.31 | 3,236,768 | +0.57(+3.41%) |
Nov 27, 2018 | 16.74 | 17.06 | 16.64 | 16.74 | 2,640,643 | -0.14(-0.83%) |
Nov 26, 2018 | 16.71 | 17.11 | 16.65 | 16.88 | 4,452,183 | +0.45(+2.74%) |
Nov 23, 2018 | 16.65 | 16.81 | 16.38 | 16.43 | 2,725,200 | -0.52(-3.07%) |
Nov 21, 2018 | 16.95 | 16.95 | 16.95 | 0 | +0.52(+3.16%) | |
Nov 20, 2018 | 16.86 | 16.86 | 15.67 | 16.43 | 9,814,992 | -0.79(-4.59%) |
Nov 19, 2018 | 17.70 | 17.86 | 17.19 | 17.22 | 3,984,365 | -0.46(-2.60%) |
Nov 16, 2018 | 17.78 | 17.92 | 17.56 | 17.68 | 2,572,000 | -0.14(-0.79%) |
Nov 15, 2018 | 17.60 | 18.08 | 17.31 | 17.82 | 5,663,444 | +0.11(+0.62%) |
Nov 14, 2018 | 17.96 | 17.96 | 17.23 | 17.71 | 5,743,760 | -0.10(-0.56%) |
Nov 13, 2018 | 18.51 | 18.64 | 17.80 | 17.81 | 5,393,363 | -0.64(-3.47%) |
Nov 12, 2018 | 18.57 | 18.65 | 18.20 | 18.45 | 4,460,502 | -0.02(-0.11%) |
Nov 09, 2018 | 18.81 | 19.15 | 17.97 | 18.47 | 10,398,700 | -0.56(-2.94%) |
Nov 08, 2018 | 18.56 | 19.09 | 18.50 | 19.03 | 5,638,862 | +0.18(+0.95%) |
Nov 07, 2018 | 18.23 | 18.86 | 18.03 | 18.85 | 7,582,337 | +0.95(+5.31%) |
Nov 06, 2018 | 17.96 | 18.35 | 17.36 | 17.90 | 14,181,133 | +1.20(+7.19%) |
Nov 05, 2018 | 16.39 | 16.70 | 16.19 | 16.70 | 5,501,877 | +0.33(+2.02%) |
Nov 02, 2018 | 16.84 | 16.98 | 16.29 | 16.37 | 3,605,300 | -0.38(-2.27%) |