Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.15 | 18.48 | 18.11 | 18.20 | 1,264,643 | +0.06(+0.31%) |
Jan 30, 2019 | 18.14 | 18.21 | 17.89 | 18.14 | 931,004 | +0.07(+0.36%) |
Jan 29, 2019 | 18.23 | 18.23 | 17.97 | 18.08 | 712,314 | -0.12(-0.67%) |
Jan 28, 2019 | 18.12 | 18.28 | 17.89 | 18.20 | 616,266 | +0.00(+0.00%) |
Jan 25, 2019 | 18.03 | 18.34 | 17.99 | 18.20 | 904,415 | +0.29(+1.59%) |
Jan 24, 2019 | 17.95 | 18.08 | 17.75 | 17.91 | 1,099,490 | -0.06(-0.32%) |
Jan 23, 2019 | 18.08 | 18.21 | 17.69 | 17.97 | 1,081,733 | -0.02(-0.09%) |
Jan 22, 2019 | 18.16 | 18.17 | 17.73 | 17.99 | 690,743 | -0.21(-1.17%) |
Jan 18, 2019 | 18.12 | 18.31 | 18.04 | 18.20 | 941,405 | +0.11(+0.63%) |
Jan 17, 2019 | 18.09 | 18.25 | 17.70 | 18.08 | 1,584,190 | -0.06(-0.32%) |
Jan 16, 2019 | 18.12 | 18.44 | 18.11 | 18.14 | 885,563 | +0.07(+0.41%) |
Jan 15, 2019 | 17.86 | 18.08 | 17.77 | 18.07 | 912,548 | +0.27(+1.51%) |
Jan 14, 2019 | 17.72 | 17.94 | 17.50 | 17.80 | 958,586 | -0.02(-0.09%) |
Jan 11, 2019 | 17.64 | 17.87 | 17.53 | 17.81 | 1,063,276 | +0.17(+0.97%) |
Jan 10, 2019 | 17.12 | 17.68 | 16.99 | 17.64 | 1,519,784 | +0.54(+3.15%) |
Jan 09, 2019 | 16.70 | 17.11 | 16.64 | 17.10 | 1,603,519 | +0.48(+2.91%) |
Jan 08, 2019 | 16.98 | 17.06 | 16.54 | 16.62 | 1,271,713 | -0.11(-0.67%) |
Jan 07, 2019 | 16.52 | 16.96 | 16.33 | 16.73 | 1,503,035 | +0.16(+0.97%) |
Jan 04, 2019 | 16.20 | 16.65 | 16.20 | 16.57 | 1,407,437 | +0.52(+3.21%) |
Jan 03, 2019 | 16.32 | 16.54 | 16.05 | 16.06 | 1,641,163 | -0.15(-0.90%) |
Jan 02, 2019 | 15.58 | 16.39 | 15.40 | 16.20 | 3,420,630 | +0.35(+2.19%) |
Dec 31, 2018 | 16.08 | 16.15 | 15.32 | 15.85 | 1,914,610 | -0.17(-1.06%) |
Dec 28, 2018 | 15.98 | 16.33 | 15.86 | 16.02 | 1,215,356 | +0.18(+1.12%) |
Dec 27, 2018 | 15.91 | 15.91 | 15.27 | 15.85 | 2,251,401 | -0.26(-1.60%) |
Dec 26, 2018 | 15.67 | 16.11 | 15.37 | 16.10 | 1,089,624 | +0.51(+3.26%) |
Dec 24, 2018 | 15.94 | 15.98 | 15.55 | 15.60 | 569,795 | -0.36(-2.27%) |
Dec 21, 2018 | 16.28 | 16.55 | 15.94 | 15.96 | 3,041,428 | -0.35(-2.17%) |
Dec 20, 2018 | 16.69 | 16.93 | 16.06 | 16.31 | 1,550,551 | -0.47(-2.79%) |
Dec 19, 2018 | 17.35 | 17.49 | 16.64 | 16.78 | 1,916,124 | -0.55(-3.16%) |
Dec 18, 2018 | 17.73 | 17.85 | 17.29 | 17.33 | 1,879,456 | -0.22(-1.24%) |
Dec 17, 2018 | 17.29 | 17.77 | 17.12 | 17.55 | 2,246,171 | +0.13(+0.74%) |
Dec 14, 2018 | 18.23 | 18.23 | 17.37 | 17.42 | 1,251,813 | -0.92(-5.01%) |
Dec 13, 2018 | 18.81 | 18.85 | 18.27 | 18.34 | 1,337,840 | -0.43(-2.28%) |
Dec 12, 2018 | 18.68 | 19.12 | 18.49 | 18.77 | 1,892,286 | +0.27(+1.44%) |
Dec 11, 2018 | 18.41 | 18.82 | 18.02 | 18.50 | 2,849,398 | +0.32(+1.77%) |
Dec 10, 2018 | 18.42 | 18.69 | 18.11 | 18.18 | 3,428,244 | -0.27(-1.44%) |
Dec 07, 2018 | 18.56 | 18.79 | 18.07 | 18.44 | 3,109,754 | -0.18(-0.95%) |
Dec 06, 2018 | 21.27 | 21.27 | 18.41 | 18.62 | 5,888,958 | -1.19(-6.02%) |
Dec 04, 2018 | 20.60 | 20.64 | 19.68 | 19.81 | 2,761,924 | -0.69(-3.38%) |
Dec 03, 2018 | 20.51 | 20.58 | 20.08 | 20.51 | 1,883,733 | +0.05(+0.24%) |
Nov 30, 2018 | 19.90 | 20.56 | 19.69 | 20.46 | 2,643,501 | +0.65(+3.30%) |
Nov 29, 2018 | 19.75 | 20.02 | 19.20 | 19.81 | 2,459,577 | -0.08(-0.41%) |
Nov 28, 2018 | 20.56 | 20.56 | 19.03 | 19.89 | 5,401,079 | -1.21(-5.73%) |
Nov 27, 2018 | 20.23 | 21.45 | 20.23 | 21.10 | 3,177,802 | +0.71(+3.48%) |
Nov 26, 2018 | 20.27 | 20.49 | 20.06 | 20.39 | 1,992,900 | +0.35(+1.77%) |
Nov 23, 2018 | 20.27 | 20.50 | 20.02 | 20.03 | 874,223 | -0.30(-1.47%) |
Nov 21, 2018 | 20.33 | 20.33 | 20.33 | 0 | +0.27(+1.37%) | |
Nov 20, 2018 | 20.58 | 20.72 | 19.80 | 20.06 | 1,485,776 | -0.67(-3.23%) |
Nov 19, 2018 | 20.73 | 20.89 | 20.48 | 20.73 | 1,251,531 | +0.09(+0.43%) |
Nov 16, 2018 | 20.31 | 20.80 | 20.30 | 20.64 | 1,821,608 | +0.18(+0.87%) |
Nov 15, 2018 | 20.20 | 20.52 | 19.72 | 20.46 | 1,262,922 | +0.06(+0.28%) |
Nov 14, 2018 | 19.82 | 20.42 | 19.81 | 20.40 | 2,275,222 | +0.56(+2.80%) |
Nov 13, 2018 | 19.74 | 19.97 | 19.54 | 19.85 | 1,216,685 | +0.24(+1.23%) |
Nov 12, 2018 | 19.14 | 19.81 | 19.14 | 19.60 | 1,312,216 | +0.40(+2.06%) |
Nov 09, 2018 | 20.08 | 20.20 | 19.00 | 19.21 | 1,982,068 | -0.83(-4.14%) |
Nov 08, 2018 | 19.72 | 20.28 | 19.41 | 20.04 | 1,755,139 | +0.31(+1.55%) |
Nov 07, 2018 | 19.02 | 19.76 | 19.02 | 19.73 | 1,578,915 | +0.77(+4.08%) |
Nov 06, 2018 | 18.68 | 18.97 | 18.34 | 18.96 | 1,291,190 | +0.15(+0.77%) |
Nov 05, 2018 | 18.56 | 18.83 | 18.48 | 18.81 | 866,062 | +0.27(+1.43%) |
Nov 02, 2018 | 18.96 | 19.09 | 18.32 | 18.55 | 1,294,470 | -0.40(-2.13%) |