Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.69 | 16.77 | 16.23 | 16.38 | 1,471,844 | -0.22(-1.30%) |
Jan 30, 2019 | 16.74 | 16.77 | 16.49 | 16.59 | 1,156,421 | -0.16(-0.94%) |
Jan 29, 2019 | 16.55 | 16.82 | 16.41 | 16.75 | 1,898,825 | +0.37(+2.23%) |
Jan 28, 2019 | 16.50 | 16.58 | 16.16 | 16.39 | 1,562,050 | -0.36(-2.14%) |
Jan 25, 2019 | 16.68 | 16.80 | 16.61 | 16.74 | 1,870,403 | +0.19(+1.13%) |
Jan 24, 2019 | 16.62 | 16.67 | 16.41 | 16.56 | 2,177,572 | -0.08(-0.47%) |
Jan 23, 2019 | 16.87 | 16.95 | 16.46 | 16.64 | 1,019,399 | -0.09(-0.56%) |
Jan 22, 2019 | 17.10 | 17.18 | 16.65 | 16.73 | 1,693,078 | -0.48(-2.79%) |
Jan 18, 2019 | 17.07 | 17.26 | 16.88 | 17.21 | 1,522,761 | +0.29(+1.74%) |
Jan 17, 2019 | 16.80 | 17.04 | 16.72 | 16.92 | 1,337,153 | -0.01(-0.09%) |
Jan 16, 2019 | 16.87 | 17.18 | 16.82 | 16.93 | 1,512,457 | +0.07(+0.43%) |
Jan 15, 2019 | 16.72 | 16.93 | 16.64 | 16.86 | 1,244,068 | +0.27(+1.64%) |
Jan 14, 2019 | 16.41 | 16.74 | 16.41 | 16.59 | 1,477,186 | -0.03(-0.17%) |
Jan 11, 2019 | 16.85 | 16.89 | 16.54 | 16.62 | 1,353,891 | -0.34(-1.99%) |
Jan 10, 2019 | 17.10 | 17.15 | 16.73 | 16.95 | 2,834,903 | -0.30(-1.75%) |
Jan 09, 2019 | 17.09 | 17.38 | 16.83 | 17.25 | 2,490,199 | +0.37(+2.21%) |
Jan 08, 2019 | 16.74 | 17.05 | 16.56 | 16.88 | 3,092,289 | +0.34(+2.04%) |
Jan 07, 2019 | 16.26 | 16.71 | 16.20 | 16.54 | 2,680,499 | +0.46(+2.85%) |
Jan 04, 2019 | 15.72 | 16.26 | 15.72 | 16.09 | 3,338,222 | +0.66(+4.28%) |
Jan 03, 2019 | 14.94 | 15.70 | 14.94 | 15.43 | 5,742,051 | +0.62(+4.16%) |
Jan 02, 2019 | 14.18 | 14.95 | 14.06 | 14.81 | 1,971,559 | +0.39(+2.74%) |
Dec 31, 2018 | 14.33 | 14.58 | 14.12 | 14.41 | 2,732,185 | +0.14(+0.95%) |
Dec 28, 2018 | 14.45 | 14.51 | 13.96 | 14.28 | 2,467,236 | -0.14(-0.99%) |
Dec 27, 2018 | 14.64 | 14.81 | 13.75 | 14.42 | 3,524,569 | -0.49(-3.27%) |
Dec 26, 2018 | 14.16 | 14.91 | 13.86 | 14.91 | 3,299,809 | +0.82(+5.86%) |
Dec 24, 2018 | 14.81 | 14.97 | 14.07 | 14.08 | 2,395,560 | -0.94(-6.25%) |
Dec 21, 2018 | 15.20 | 15.41 | 14.73 | 15.02 | 5,677,307 | -0.16(-1.04%) |
Dec 20, 2018 | 15.25 | 15.61 | 14.90 | 15.18 | 7,098,607 | -0.18(-1.17%) |
Dec 19, 2018 | 15.27 | 15.90 | 15.21 | 15.36 | 3,774,018 | +0.19(+1.28%) |
Dec 18, 2018 | 15.50 | 15.70 | 15.07 | 15.17 | 4,023,337 | -0.39(-2.54%) |
Dec 17, 2018 | 15.96 | 16.07 | 15.45 | 15.56 | 3,448,109 | -0.50(-3.12%) |
Dec 14, 2018 | 16.02 | 16.31 | 15.98 | 16.06 | 2,224,877 | -0.11(-0.67%) |
Dec 13, 2018 | 15.77 | 16.26 | 15.68 | 16.17 | 2,247,714 | +0.37(+2.36%) |
Dec 12, 2018 | 15.63 | 16.11 | 15.41 | 15.80 | 3,195,201 | +0.38(+2.47%) |
Dec 11, 2018 | 15.36 | 15.53 | 15.16 | 15.42 | 2,338,323 | +0.29(+1.94%) |
Dec 10, 2018 | 15.26 | 15.29 | 14.92 | 15.12 | 1,936,608 | -0.29(-1.86%) |
Dec 07, 2018 | 15.60 | 15.98 | 15.34 | 15.41 | 2,683,100 | +0.07(+0.47%) |
Dec 06, 2018 | 15.27 | 15.34 | 14.78 | 15.34 | 2,731,604 | -0.18(-1.15%) |
Dec 04, 2018 | 16.20 | 16.20 | 15.45 | 15.52 | 2,912,212 | -0.63(-3.91%) |
Dec 03, 2018 | 16.27 | 16.48 | 15.97 | 16.15 | 2,590,682 | +0.28(+1.76%) |
Nov 30, 2018 | 15.52 | 15.88 | 15.33 | 15.87 | 3,650,444 | +0.22(+1.42%) |
Nov 29, 2018 | 15.36 | 15.83 | 15.35 | 15.65 | 2,510,202 | +0.39(+2.54%) |
Nov 28, 2018 | 15.12 | 15.46 | 15.08 | 15.26 | 4,396,692 | +0.14(+0.90%) |
Nov 27, 2018 | 14.89 | 15.25 | 14.89 | 15.12 | 2,482,620 | +0.16(+1.10%) |
Nov 26, 2018 | 14.75 | 15.02 | 14.74 | 14.96 | 1,519,472 | +0.40(+2.76%) |
Nov 23, 2018 | 14.60 | 14.67 | 14.38 | 14.56 | 1,431,423 | -0.36(-2.40%) |
Nov 21, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.67(+4.73%) | |
Nov 20, 2018 | 14.47 | 14.62 | 14.11 | 14.24 | 4,180,372 | -0.45(-3.07%) |
Nov 19, 2018 | 14.90 | 15.20 | 14.61 | 14.69 | 4,739,209 | -0.26(-1.73%) |
Nov 16, 2018 | 15.24 | 15.31 | 14.77 | 14.95 | 3,649,468 | -0.25(-1.65%) |
Nov 15, 2018 | 15.16 | 15.35 | 15.07 | 15.20 | 2,582,694 | -0.05(-0.33%) |
Nov 14, 2018 | 15.53 | 15.60 | 15.12 | 15.25 | 2,739,519 | -0.02(-0.14%) |
Nov 13, 2018 | 15.68 | 15.81 | 15.22 | 15.27 | 2,790,357 | -0.37(-2.34%) |
Nov 12, 2018 | 15.88 | 15.88 | 15.60 | 15.64 | 1,473,001 | -0.17(-1.09%) |
Nov 09, 2018 | 15.99 | 16.02 | 15.70 | 15.81 | 1,921,022 | -0.39(-2.39%) |
Nov 08, 2018 | 16.51 | 16.77 | 16.17 | 16.20 | 2,465,379 | -0.29(-1.74%) |
Nov 07, 2018 | 17.03 | 17.14 | 16.34 | 16.49 | 2,948,161 | +0.03(+0.17%) |
Nov 06, 2018 | 16.20 | 16.54 | 15.83 | 16.46 | 2,421,780 | +0.22(+1.37%) |
Nov 05, 2018 | 15.85 | 16.41 | 15.69 | 16.24 | 2,241,722 | +0.58(+3.71%) |
Nov 02, 2018 | 16.19 | 16.19 | 15.63 | 15.65 | 1,580,074 | -0.43(-2.68%) |