Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.98 | 17.04 | 16.34 | 16.46 | 2,260,912 | -0.53(-3.10%) |
Jan 30, 2019 | 16.94 | 17.24 | 16.86 | 16.98 | 1,212,174 | +0.04(+0.21%) |
Jan 29, 2019 | 17.35 | 17.35 | 16.45 | 16.95 | 1,221,113 | -0.45(-2.57%) |
Jan 28, 2019 | 16.80 | 17.54 | 16.80 | 17.39 | 1,098,529 | +0.46(+2.74%) |
Jan 25, 2019 | 17.02 | 17.08 | 16.76 | 16.93 | 1,066,577 | +0.01(+0.05%) |
Jan 24, 2019 | 17.10 | 17.20 | 16.87 | 16.92 | 683,142 | -0.17(-0.99%) |
Jan 23, 2019 | 17.12 | 17.54 | 17.01 | 17.09 | 972,647 | +0.07(+0.42%) |
Jan 22, 2019 | 17.18 | 17.31 | 16.86 | 17.02 | 1,198,515 | -0.28(-1.60%) |
Jan 18, 2019 | 17.23 | 17.50 | 17.18 | 17.30 | 1,037,684 | +0.12(+0.73%) |
Jan 17, 2019 | 17.23 | 17.39 | 17.08 | 17.17 | 1,384,072 | -0.10(-0.57%) |
Jan 16, 2019 | 17.43 | 17.59 | 17.00 | 17.27 | 1,824,338 | -0.16(-0.92%) |
Jan 15, 2019 | 17.28 | 17.45 | 16.97 | 17.43 | 1,587,566 | +0.21(+1.24%) |
Jan 14, 2019 | 17.51 | 17.61 | 17.21 | 17.22 | 1,193,227 | -0.37(-2.08%) |
Jan 11, 2019 | 17.55 | 17.76 | 17.33 | 17.58 | 1,082,703 | -0.06(-0.35%) |
Jan 10, 2019 | 17.56 | 17.75 | 17.48 | 17.64 | 1,139,047 | -0.04(-0.20%) |
Jan 09, 2019 | 17.97 | 18.14 | 17.41 | 17.68 | 2,040,667 | -0.25(-1.39%) |
Jan 08, 2019 | 17.76 | 18.19 | 17.68 | 17.93 | 1,672,340 | +0.67(+3.88%) |
Jan 07, 2019 | 16.79 | 17.60 | 16.67 | 17.26 | 1,780,344 | +0.43(+2.55%) |
Jan 04, 2019 | 16.34 | 16.85 | 16.25 | 16.83 | 1,918,024 | +0.73(+4.55%) |
Jan 03, 2019 | 16.20 | 16.46 | 16.01 | 16.10 | 1,263,292 | -0.15(-0.93%) |
Jan 02, 2019 | 15.77 | 16.30 | 15.48 | 16.25 | 2,283,534 | +0.28(+1.73%) |
Dec 31, 2018 | 15.77 | 16.00 | 15.27 | 15.97 | 1,015,622 | +0.26(+1.65%) |
Dec 28, 2018 | 15.93 | 16.03 | 15.67 | 15.72 | 1,413,741 | -0.20(-1.23%) |
Dec 27, 2018 | 15.85 | 16.02 | 15.55 | 15.91 | 785,550 | -0.11(-0.67%) |
Dec 26, 2018 | 15.41 | 16.06 | 15.29 | 16.02 | 953,100 | +0.65(+4.24%) |
Dec 24, 2018 | 15.40 | 15.65 | 15.25 | 15.37 | 428,579 | -0.10(-0.63%) |
Dec 21, 2018 | 15.90 | 16.05 | 15.39 | 15.47 | 2,151,520 | -0.50(-3.13%) |
Dec 20, 2018 | 16.10 | 16.25 | 15.68 | 15.97 | 1,309,762 | -0.25(-1.54%) |
Dec 19, 2018 | 16.63 | 16.63 | 16.06 | 16.22 | 1,728,897 | +0.07(+0.44%) |
Dec 18, 2018 | 15.82 | 16.21 | 15.59 | 16.14 | 2,307,228 | +0.57(+3.67%) |
Dec 17, 2018 | 16.34 | 16.70 | 15.52 | 15.57 | 1,801,066 | -0.77(-4.70%) |
Dec 14, 2018 | 16.54 | 16.57 | 16.27 | 16.34 | 1,269,276 | -0.29(-1.77%) |
Dec 13, 2018 | 16.55 | 16.90 | 16.50 | 16.64 | 953,576 | +0.08(+0.49%) |
Dec 12, 2018 | 16.64 | 16.85 | 16.39 | 16.56 | 1,198,473 | +0.05(+0.32%) |
Dec 11, 2018 | 17.18 | 17.40 | 16.13 | 16.50 | 2,070,336 | -0.54(-3.20%) |
Dec 10, 2018 | 17.12 | 17.27 | 16.92 | 17.05 | 1,904,604 | -0.09(-0.52%) |
Dec 07, 2018 | 17.23 | 17.69 | 17.02 | 17.14 | 1,878,268 | -0.10(-0.57%) |
Dec 06, 2018 | 17.11 | 17.34 | 16.70 | 17.23 | 1,914,714 | +0.04(+0.26%) |
Dec 04, 2018 | 17.42 | 17.62 | 17.05 | 17.19 | 1,165,575 | -0.25(-1.43%) |
Dec 03, 2018 | 17.60 | 17.60 | 17.01 | 17.44 | 1,402,027 | -0.02(-0.10%) |
Nov 30, 2018 | 18.14 | 18.14 | 17.33 | 17.46 | 1,845,008 | -0.73(-4.03%) |
Nov 29, 2018 | 18.26 | 18.41 | 17.60 | 18.19 | 1,667,483 | -0.38(-2.07%) |
Nov 28, 2018 | 17.98 | 18.66 | 17.73 | 18.57 | 1,440,011 | +0.67(+3.74%) |
Nov 27, 2018 | 17.75 | 18.21 | 17.47 | 17.90 | 908,842 | +0.12(+0.65%) |
Nov 26, 2018 | 18.23 | 18.23 | 17.67 | 17.79 | 1,265,082 | -0.37(-2.02%) |
Nov 23, 2018 | 18.27 | 18.33 | 17.98 | 18.15 | 626,462 | -0.27(-1.45%) |
Nov 21, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.15(+0.83%) | |
Nov 20, 2018 | 18.52 | 18.59 | 18.10 | 18.27 | 1,178,464 | -0.45(-2.39%) |
Nov 19, 2018 | 18.66 | 19.03 | 18.51 | 18.72 | 1,130,865 | +0.04(+0.19%) |
Nov 16, 2018 | 18.51 | 18.70 | 17.99 | 18.68 | 1,347,780 | +0.04(+0.24%) |
Nov 15, 2018 | 19.10 | 19.14 | 18.48 | 18.64 | 886,721 | -0.62(-3.24%) |
Nov 14, 2018 | 19.45 | 19.68 | 19.21 | 19.26 | 897,258 | -0.01(-0.05%) |
Nov 13, 2018 | 19.12 | 19.40 | 19.12 | 19.27 | 795,484 | +0.22(+1.17%) |
Nov 12, 2018 | 19.10 | 19.40 | 18.96 | 19.05 | 1,056,707 | -0.12(-0.60%) |
Nov 09, 2018 | 19.28 | 19.60 | 18.96 | 19.16 | 1,334,573 | -0.20(-1.06%) |
Nov 08, 2018 | 19.37 | 19.56 | 19.33 | 19.37 | 1,277,915 | -0.09(-0.46%) |
Nov 07, 2018 | 19.12 | 19.46 | 19.00 | 19.46 | 1,376,571 | +0.33(+1.72%) |
Nov 06, 2018 | 18.78 | 19.18 | 18.74 | 19.13 | 1,282,031 | +0.31(+1.65%) |
Nov 05, 2018 | 18.58 | 18.83 | 18.31 | 18.82 | 1,442,482 | +0.23(+1.24%) |
Nov 02, 2018 | 18.14 | 18.62 | 18.13 | 18.58 | 1,112,350 | +0.44(+2.45%) |