Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.46 | 16.65 | 16.44 | 16.61 | 5,266,936 | +0.11(+0.65%) |
Jan 30, 2019 | 16.60 | 16.66 | 16.48 | 16.51 | 7,467,758 | -0.09(-0.56%) |
Jan 29, 2019 | 16.64 | 16.68 | 16.50 | 16.60 | 5,780,315 | +0.04(+0.23%) |
Jan 28, 2019 | 16.52 | 16.67 | 16.44 | 16.56 | 4,820,789 | +0.01(+0.05%) |
Jan 25, 2019 | 16.41 | 16.59 | 16.37 | 16.55 | 4,801,644 | +0.25(+1.51%) |
Jan 24, 2019 | 16.25 | 16.44 | 16.21 | 16.31 | 4,903,098 | +0.08(+0.52%) |
Jan 23, 2019 | 16.17 | 16.34 | 16.13 | 16.22 | 5,331,353 | +0.05(+0.29%) |
Jan 22, 2019 | 16.30 | 16.31 | 16.10 | 16.17 | 2,293,891 | -0.12(-0.71%) |
Jan 18, 2019 | 16.24 | 16.29 | 16.09 | 16.29 | 3,852,797 | +0.09(+0.57%) |
Jan 17, 2019 | 16.12 | 16.22 | 16.10 | 16.20 | 3,373,277 | +0.09(+0.57%) |
Jan 16, 2019 | 16.05 | 16.19 | 15.97 | 16.10 | 3,423,860 | +0.22(+1.41%) |
Jan 15, 2019 | 15.77 | 15.93 | 15.75 | 15.88 | 3,297,360 | +0.10(+0.64%) |
Jan 14, 2019 | 15.60 | 15.82 | 15.57 | 15.78 | 3,802,055 | +0.12(+0.74%) |
Jan 11, 2019 | 15.50 | 15.73 | 15.47 | 15.66 | 3,620,963 | +0.18(+1.15%) |
Jan 10, 2019 | 15.37 | 15.61 | 15.37 | 15.49 | 6,053,116 | +0.15(+1.01%) |
Jan 09, 2019 | 15.19 | 15.36 | 15.10 | 15.33 | 3,667,895 | +0.20(+1.33%) |
Jan 08, 2019 | 14.85 | 15.17 | 14.84 | 15.13 | 5,265,837 | +0.45(+3.05%) |
Jan 07, 2019 | 14.73 | 14.85 | 14.62 | 14.68 | 4,459,169 | +0.04(+0.26%) |
Jan 04, 2019 | 14.60 | 14.80 | 14.58 | 14.65 | 6,406,340 | +0.16(+1.12%) |
Jan 03, 2019 | 14.27 | 14.67 | 14.25 | 14.48 | 5,307,746 | +0.22(+1.57%) |
Jan 02, 2019 | 14.36 | 14.39 | 14.14 | 14.26 | 4,853,863 | -0.23(-1.60%) |
Dec 31, 2018 | 14.32 | 14.49 | 14.18 | 14.49 | 4,564,109 | +0.16(+1.13%) |
Dec 28, 2018 | 14.21 | 14.36 | 14.07 | 14.33 | 4,156,293 | +0.17(+1.20%) |
Dec 27, 2018 | 14.01 | 14.16 | 13.61 | 14.16 | 5,950,697 | +0.04(+0.26%) |
Dec 26, 2018 | 13.75 | 14.13 | 13.59 | 14.12 | 7,181,342 | +0.43(+3.16%) |
Dec 24, 2018 | 14.06 | 14.15 | 13.62 | 13.69 | 1,821,678 | -0.48(-3.38%) |
Dec 21, 2018 | 14.50 | 14.61 | 14.12 | 14.17 | 8,243,490 | -0.34(-2.36%) |
Dec 20, 2018 | 14.89 | 15.00 | 14.32 | 14.51 | 6,891,914 | -0.38(-2.55%) |
Dec 19, 2018 | 15.07 | 15.17 | 14.85 | 14.89 | 4,615,400 | -0.15(-1.01%) |
Dec 18, 2018 | 15.04 | 15.15 | 14.90 | 15.04 | 4,535,263 | +0.05(+0.30%) |
Dec 17, 2018 | 15.69 | 15.79 | 14.98 | 15.00 | 5,948,088 | -0.68(-4.36%) |
Dec 14, 2018 | 15.60 | 15.79 | 15.57 | 15.68 | 3,290,604 | -0.02(-0.10%) |
Dec 13, 2018 | 15.68 | 15.89 | 15.63 | 15.70 | 5,196,240 | +0.01(+0.05%) |
Dec 12, 2018 | 16.02 | 16.03 | 15.67 | 15.69 | 3,726,522 | -0.22(-1.38%) |
Dec 11, 2018 | 15.99 | 16.16 | 15.84 | 15.91 | 10,649,979 | +0.02(+0.10%) |
Dec 10, 2018 | 16.31 | 16.36 | 15.73 | 15.89 | 8,473,209 | -0.46(-2.83%) |
Dec 07, 2018 | 16.72 | 16.77 | 16.27 | 16.36 | 5,507,024 | -0.27(-1.64%) |
Dec 06, 2018 | 16.19 | 16.63 | 16.08 | 16.63 | 7,207,295 | +0.36(+2.24%) |
Dec 04, 2018 | 16.58 | 16.62 | 16.27 | 16.27 | 3,607,423 | -0.27(-1.61%) |
Dec 03, 2018 | 16.61 | 16.70 | 16.47 | 16.53 | 7,458,373 | -0.01(-0.05%) |
Nov 30, 2018 | 16.84 | 16.90 | 16.54 | 16.54 | 15,269,194 | -0.23(-1.36%) |
Nov 29, 2018 | 16.77 | 16.90 | 16.69 | 16.77 | 6,769,777 | +0.02(+0.14%) |
Nov 28, 2018 | 16.76 | 16.90 | 16.63 | 16.74 | 9,595,185 | -0.03(-0.18%) |
Nov 27, 2018 | 16.71 | 16.85 | 16.65 | 16.77 | 16,168,454 | +0.15(+0.91%) |
Nov 26, 2018 | 16.90 | 17.00 | 16.35 | 16.62 | 12,697,071 | +0.17(+1.06%) |
Nov 23, 2018 | 16.23 | 16.49 | 16.21 | 16.45 | 24,363,634 | +0.17(+1.07%) |
Nov 21, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.14(+0.89%) | |
Nov 20, 2018 | 16.24 | 16.33 | 16.13 | 16.13 | 9,272,323 | -0.14(-0.89%) |
Nov 19, 2018 | 16.21 | 16.35 | 16.21 | 16.27 | 13,278,873 | +0.09(+0.56%) |
Nov 16, 2018 | 16.05 | 16.27 | 15.96 | 16.18 | 9,054,164 | +0.13(+0.80%) |
Nov 15, 2018 | 16.15 | 16.25 | 15.99 | 16.05 | 31,015,946 | -0.24(-1.45%) |
Nov 14, 2018 | 16.04 | 16.48 | 16.00 | 16.29 | 11,331,725 | -0.02(-0.14%) |
Nov 13, 2018 | 16.36 | 16.41 | 16.18 | 16.31 | 1,929,111 | -0.03(-0.19%) |
Nov 12, 2018 | 16.46 | 16.55 | 16.31 | 16.34 | 2,103,746 | -0.14(-0.88%) |
Nov 09, 2018 | 16.47 | 16.61 | 16.44 | 16.49 | 3,452,238 | -0.04(-0.23%) |
Nov 08, 2018 | 16.84 | 16.86 | 16.47 | 16.52 | 2,942,700 | -0.29(-1.72%) |
Nov 07, 2018 | 16.65 | 16.83 | 16.58 | 16.81 | 4,329,551 | +0.25(+1.51%) |
Nov 06, 2018 | 16.36 | 16.62 | 16.31 | 16.56 | 5,094,965 | +0.21(+1.30%) |
Nov 05, 2018 | 16.26 | 16.55 | 16.21 | 16.35 | 4,043,501 | +0.07(+0.42%) |
Nov 02, 2018 | 16.59 | 16.96 | 16.11 | 16.28 | 3,241,771 | -0.30(-1.79%) |