Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.74 | 18.08 | 17.69 | 18.02 | 516,103 | +0.23(+1.27%) |
Jan 30, 2019 | 17.54 | 17.85 | 17.49 | 17.79 | 1,088,449 | +0.33(+1.91%) |
Jan 29, 2019 | 17.18 | 17.46 | 17.04 | 17.46 | 667,125 | +0.26(+1.49%) |
Jan 28, 2019 | 17.28 | 17.43 | 17.01 | 17.20 | 808,065 | -0.14(-0.79%) |
Jan 25, 2019 | 17.36 | 17.50 | 17.18 | 17.34 | 672,378 | +0.04(+0.23%) |
Jan 24, 2019 | 17.19 | 17.40 | 16.93 | 17.30 | 582,901 | -0.03(-0.17%) |
Jan 23, 2019 | 17.53 | 17.82 | 17.27 | 17.33 | 642,641 | -0.08(-0.45%) |
Jan 22, 2019 | 17.64 | 17.69 | 17.15 | 17.41 | 582,216 | -0.26(-1.45%) |
Jan 18, 2019 | 17.70 | 17.91 | 17.63 | 17.67 | 537,496 | +0.13(+0.73%) |
Jan 17, 2019 | 17.50 | 17.65 | 17.39 | 17.54 | 453,800 | +0.04(+0.22%) |
Jan 16, 2019 | 17.75 | 17.86 | 17.43 | 17.50 | 799,595 | -0.04(-0.22%) |
Jan 15, 2019 | 17.43 | 17.58 | 17.30 | 17.54 | 712,943 | +0.09(+0.51%) |
Jan 14, 2019 | 17.86 | 17.97 | 17.41 | 17.45 | 428,158 | -0.48(-2.69%) |
Jan 11, 2019 | 17.72 | 17.97 | 17.47 | 17.93 | 721,306 | +0.15(+0.83%) |
Jan 10, 2019 | 17.79 | 17.89 | 17.54 | 17.78 | 325,730 | +0.00(+0.00%) |
Jan 09, 2019 | 17.86 | 18.07 | 17.71 | 17.78 | 728,345 | -0.05(-0.28%) |
Jan 08, 2019 | 17.55 | 17.87 | 17.54 | 17.83 | 842,024 | +0.42(+2.43%) |
Jan 07, 2019 | 17.09 | 17.66 | 17.03 | 17.41 | 864,760 | +0.45(+2.67%) |
Jan 04, 2019 | 16.96 | 17.32 | 16.95 | 16.96 | 989,546 | +0.13(+0.76%) |
Jan 03, 2019 | 16.80 | 16.93 | 16.56 | 16.83 | 612,913 | +0.01(+0.06%) |
Jan 02, 2019 | 16.26 | 16.90 | 15.99 | 16.82 | 1,154,779 | +0.38(+2.33%) |
Dec 31, 2018 | 16.37 | 16.56 | 16.27 | 16.44 | 771,048 | +0.16(+0.97%) |
Dec 28, 2018 | 16.33 | 16.58 | 16.11 | 16.28 | 932,683 | -0.03(-0.18%) |
Dec 27, 2018 | 16.42 | 16.42 | 15.78 | 16.31 | 981,091 | -0.34(-2.07%) |
Dec 26, 2018 | 16.14 | 16.65 | 16.00 | 16.65 | 710,741 | +0.53(+3.29%) |
Dec 24, 2018 | 15.83 | 16.28 | 15.60 | 16.12 | 649,389 | +0.23(+1.42%) |
Dec 21, 2018 | 16.29 | 16.55 | 15.90 | 15.90 | 1,030,132 | -0.38(-2.36%) |
Dec 20, 2018 | 16.56 | 16.86 | 16.12 | 16.28 | 1,207,019 | -0.42(-2.53%) |
Dec 19, 2018 | 17.07 | 17.27 | 16.65 | 16.70 | 720,115 | -0.20(-1.16%) |
Dec 18, 2018 | 16.85 | 17.04 | 16.71 | 16.90 | 680,519 | +0.17(+1.00%) |
Dec 17, 2018 | 17.16 | 17.48 | 16.55 | 16.73 | 1,652,918 | -0.57(-3.30%) |
Dec 14, 2018 | 18.09 | 18.11 | 17.27 | 17.30 | 1,572,613 | -0.89(-4.92%) |
Dec 13, 2018 | 18.26 | 18.58 | 18.10 | 18.20 | 1,042,451 | +0.03(+0.16%) |
Dec 12, 2018 | 18.44 | 18.50 | 18.15 | 18.17 | 1,173,854 | -0.06(-0.32%) |
Dec 11, 2018 | 18.64 | 18.71 | 18.11 | 18.23 | 986,741 | -0.30(-1.59%) |
Dec 10, 2018 | 18.69 | 18.96 | 18.48 | 18.52 | 655,095 | -0.24(-1.26%) |
Dec 07, 2018 | 18.75 | 18.93 | 18.51 | 18.76 | 785,391 | +0.04(+0.21%) |
Dec 06, 2018 | 18.99 | 18.99 | 18.41 | 18.72 | 1,455,787 | -0.46(-2.41%) |
Dec 04, 2018 | 19.83 | 19.85 | 19.15 | 19.18 | 1,044,272 | -0.65(-3.27%) |
Dec 03, 2018 | 20.00 | 20.32 | 19.78 | 19.83 | 830,206 | -0.05(-0.25%) |
Nov 30, 2018 | 19.45 | 19.88 | 19.20 | 19.88 | 637,996 | +0.43(+2.22%) |
Nov 29, 2018 | 19.82 | 20.04 | 19.41 | 19.45 | 963,180 | -0.28(-1.40%) |
Nov 28, 2018 | 18.97 | 19.77 | 18.97 | 19.72 | 1,327,496 | +0.71(+3.72%) |
Nov 27, 2018 | 19.60 | 19.60 | 18.90 | 19.01 | 1,133,897 | -0.51(-2.62%) |
Nov 26, 2018 | 19.67 | 19.82 | 19.46 | 19.52 | 887,760 | -0.08(-0.40%) |
Nov 23, 2018 | 19.38 | 19.85 | 19.36 | 19.60 | 202,425 | +0.16(+0.81%) |
Nov 21, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.31(+1.64%) | |
Nov 20, 2018 | 19.28 | 19.47 | 19.00 | 19.13 | 670,015 | -0.33(-1.72%) |
Nov 19, 2018 | 19.38 | 19.54 | 19.23 | 19.46 | 611,744 | +0.07(+0.35%) |
Nov 16, 2018 | 18.92 | 19.45 | 18.84 | 19.40 | 545,532 | +0.38(+2.02%) |
Nov 15, 2018 | 19.02 | 19.12 | 18.88 | 19.01 | 551,937 | -0.13(-0.67%) |
Nov 14, 2018 | 19.78 | 19.78 | 19.09 | 19.14 | 953,973 | -0.59(-2.99%) |
Nov 13, 2018 | 19.81 | 20.13 | 19.46 | 19.73 | 1,436,837 | +0.06(+0.30%) |
Nov 12, 2018 | 20.07 | 20.26 | 19.67 | 19.67 | 1,559,551 | -0.49(-2.44%) |
Nov 09, 2018 | 20.17 | 20.18 | 19.78 | 20.16 | 1,267,347 | +0.01(+0.05%) |
Nov 08, 2018 | 21.09 | 21.09 | 19.57 | 20.15 | 2,167,807 | +1.19(+6.27%) |
Nov 07, 2018 | 18.71 | 19.16 | 18.65 | 18.96 | 909,792 | +0.31(+1.69%) |
Nov 06, 2018 | 18.55 | 18.86 | 18.24 | 18.65 | 1,452,347 | +0.05(+0.26%) |
Nov 05, 2018 | 19.10 | 19.13 | 18.58 | 18.60 | 781,650 | -0.55(-2.87%) |
Nov 02, 2018 | 19.30 | 19.45 | 19.09 | 19.15 | 1,148,028 | -0.10(-0.51%) |