Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.08 | 18.30 | 17.89 | 18.27 | 1,163,800 | +0.17(+0.94%) |
Jan 30, 2019 | 17.97 | 18.15 | 17.88 | 18.10 | 1,000,306 | +0.14(+0.79%) |
Jan 29, 2019 | 17.75 | 17.97 | 17.73 | 17.96 | 759,262 | +0.24(+1.34%) |
Jan 28, 2019 | 17.69 | 17.88 | 17.61 | 17.72 | 1,418,038 | -0.04(-0.22%) |
Jan 25, 2019 | 17.51 | 17.79 | 17.50 | 17.76 | 1,214,999 | +0.27(+1.55%) |
Jan 24, 2019 | 17.43 | 17.58 | 17.27 | 17.49 | 468,267 | +0.05(+0.29%) |
Jan 23, 2019 | 17.28 | 17.45 | 17.22 | 17.44 | 763,359 | +0.18(+1.02%) |
Jan 22, 2019 | 17.30 | 17.37 | 17.01 | 17.26 | 694,511 | -0.03(-0.16%) |
Jan 18, 2019 | 17.28 | 17.35 | 17.08 | 17.29 | 760,634 | +0.01(+0.03%) |
Jan 17, 2019 | 16.99 | 17.30 | 16.99 | 17.29 | 863,091 | +0.21(+1.23%) |
Jan 16, 2019 | 16.88 | 17.09 | 16.85 | 17.08 | 839,798 | +0.18(+1.07%) |
Jan 15, 2019 | 16.65 | 16.96 | 16.64 | 16.90 | 823,497 | +0.29(+1.74%) |
Jan 14, 2019 | 16.78 | 16.83 | 16.55 | 16.61 | 837,211 | -0.23(-1.34%) |
Jan 11, 2019 | 16.77 | 16.86 | 16.66 | 16.83 | 944,253 | +0.05(+0.27%) |
Jan 10, 2019 | 16.55 | 16.90 | 16.46 | 16.79 | 826,783 | +0.24(+1.44%) |
Jan 09, 2019 | 16.73 | 16.78 | 16.32 | 16.55 | 961,972 | -0.19(-1.12%) |
Jan 08, 2019 | 16.58 | 16.75 | 16.33 | 16.74 | 1,076,864 | +0.45(+2.74%) |
Jan 07, 2019 | 16.15 | 16.45 | 16.12 | 16.29 | 781,489 | +0.16(+1.02%) |
Jan 04, 2019 | 16.10 | 16.42 | 16.01 | 16.13 | 926,757 | +0.12(+0.78%) |
Jan 03, 2019 | 15.69 | 16.26 | 15.66 | 16.00 | 883,721 | +0.33(+2.13%) |
Jan 02, 2019 | 15.93 | 15.93 | 15.52 | 15.67 | 1,197,567 | -0.42(-2.64%) |
Dec 31, 2018 | 16.06 | 16.13 | 15.84 | 16.09 | 990,202 | +0.06(+0.35%) |
Dec 28, 2018 | 16.11 | 16.27 | 15.88 | 16.04 | 919,688 | +0.00(+0.00%) |
Dec 27, 2018 | 15.90 | 16.04 | 15.50 | 16.04 | 1,294,751 | +0.05(+0.28%) |
Dec 26, 2018 | 15.58 | 16.00 | 15.32 | 15.99 | 932,672 | +0.48(+3.10%) |
Dec 24, 2018 | 16.39 | 16.40 | 15.49 | 15.51 | 803,048 | -0.92(-5.58%) |
Dec 21, 2018 | 16.88 | 17.16 | 16.40 | 16.43 | 3,197,172 | -0.41(-2.45%) |
Dec 20, 2018 | 16.92 | 17.03 | 16.71 | 16.84 | 2,150,417 | -0.03(-0.17%) |
Dec 19, 2018 | 16.97 | 17.08 | 16.75 | 16.87 | 2,010,443 | -0.05(-0.30%) |
Dec 18, 2018 | 16.69 | 17.07 | 16.67 | 16.92 | 1,960,686 | +0.28(+1.67%) |
Dec 17, 2018 | 17.19 | 17.25 | 16.58 | 16.64 | 1,444,920 | -0.49(-2.84%) |
Dec 14, 2018 | 17.05 | 17.17 | 16.99 | 17.13 | 962,633 | +0.04(+0.23%) |
Dec 13, 2018 | 17.07 | 17.22 | 16.98 | 17.09 | 880,099 | +0.05(+0.27%) |
Dec 12, 2018 | 17.48 | 17.50 | 17.01 | 17.04 | 1,186,774 | -0.36(-2.05%) |
Dec 11, 2018 | 17.55 | 17.59 | 17.36 | 17.40 | 2,634,117 | -0.18(-1.00%) |
Dec 10, 2018 | 17.95 | 17.95 | 17.51 | 17.58 | 1,823,157 | -0.33(-1.86%) |
Dec 07, 2018 | 17.78 | 17.96 | 17.57 | 17.91 | 2,111,006 | +0.03(+0.19%) |
Dec 06, 2018 | 17.39 | 17.88 | 17.14 | 17.88 | 1,549,632 | +0.46(+2.66%) |
Dec 04, 2018 | 17.64 | 17.71 | 17.34 | 17.41 | 1,377,412 | -0.21(-1.22%) |
Dec 03, 2018 | 17.63 | 17.63 | 17.39 | 17.63 | 924,248 | +0.08(+0.48%) |
Nov 30, 2018 | 17.33 | 17.56 | 17.29 | 17.54 | 1,512,785 | +0.25(+1.47%) |
Nov 29, 2018 | 17.21 | 17.33 | 17.08 | 17.29 | 945,462 | +0.02(+0.13%) |
Nov 28, 2018 | 17.08 | 17.33 | 16.95 | 17.26 | 2,132,459 | +0.19(+1.13%) |
Nov 27, 2018 | 16.91 | 17.11 | 16.76 | 17.07 | 1,471,916 | +0.14(+0.80%) |
Nov 26, 2018 | 16.97 | 16.97 | 16.75 | 16.94 | 852,597 | +0.07(+0.44%) |
Nov 23, 2018 | 16.76 | 16.99 | 16.73 | 16.86 | 706,732 | +0.07(+0.40%) |
Nov 21, 2018 | 16.79 | 16.79 | 16.79 | 0 | -0.05(-0.30%) | |
Nov 20, 2018 | 16.61 | 16.94 | 16.61 | 16.85 | 1,532,827 | +0.22(+1.33%) |
Nov 19, 2018 | 16.56 | 16.63 | 16.43 | 16.62 | 1,729,933 | +0.08(+0.48%) |
Nov 16, 2018 | 16.00 | 16.55 | 16.00 | 16.55 | 1,740,939 | +0.45(+2.81%) |
Nov 15, 2018 | 16.02 | 16.15 | 15.81 | 16.09 | 1,524,463 | -0.03(-0.18%) |
Nov 14, 2018 | 16.22 | 16.29 | 16.04 | 16.12 | 987,603 | -0.05(-0.28%) |
Nov 13, 2018 | 16.38 | 16.43 | 16.05 | 16.17 | 1,231,627 | +0.07(+0.45%) |
Nov 12, 2018 | 16.22 | 16.37 | 16.08 | 16.09 | 2,102,986 | -0.12(-0.76%) |
Nov 09, 2018 | 16.19 | 16.30 | 16.09 | 16.22 | 884,342 | -0.01(-0.03%) |
Nov 08, 2018 | 16.09 | 16.22 | 15.94 | 16.22 | 981,552 | +0.11(+0.66%) |
Nov 07, 2018 | 16.04 | 16.14 | 15.93 | 16.12 | 657,633 | +0.12(+0.77%) |
Nov 06, 2018 | 15.72 | 16.00 | 15.62 | 15.99 | 914,681 | +0.25(+1.56%) |
Nov 05, 2018 | 15.38 | 15.86 | 15.38 | 15.75 | 1,412,719 | +0.35(+2.29%) |
Nov 02, 2018 | 15.85 | 16.09 | 15.14 | 15.39 | 1,588,316 | -0.39(-2.45%) |