Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.19 | 19.26 | 18.76 | 19.04 | 426,443 | +0.31(+1.66%) |
Jan 30, 2019 | 18.49 | 18.85 | 18.08 | 18.73 | 312,958 | +0.46(+2.52%) |
Jan 29, 2019 | 18.70 | 18.76 | 18.24 | 18.27 | 668,089 | -0.33(-1.77%) |
Jan 28, 2019 | 18.92 | 19.01 | 18.51 | 18.60 | 422,562 | -0.44(-2.31%) |
Jan 25, 2019 | 18.52 | 19.17 | 18.50 | 19.04 | 505,800 | +0.69(+3.76%) |
Jan 24, 2019 | 18.05 | 18.56 | 17.69 | 18.35 | 812,650 | +0.33(+1.83%) |
Jan 23, 2019 | 18.85 | 18.95 | 17.91 | 18.02 | 725,752 | -0.71(-3.79%) |
Jan 22, 2019 | 18.70 | 19.18 | 18.60 | 18.73 | 779,032 | -0.06(-0.32%) |
Jan 18, 2019 | 18.80 | 18.84 | 18.57 | 18.79 | 453,200 | +0.09(+0.48%) |
Jan 17, 2019 | 18.46 | 18.77 | 18.40 | 18.70 | 466,611 | +0.18(+0.97%) |
Jan 16, 2019 | 18.42 | 18.69 | 18.18 | 18.52 | 645,995 | +0.21(+1.15%) |
Jan 15, 2019 | 18.24 | 18.45 | 18.13 | 18.31 | 464,552 | +0.17(+0.94%) |
Jan 14, 2019 | 18.02 | 18.33 | 17.91 | 18.14 | 939,838 | -0.22(-1.20%) |
Jan 11, 2019 | 18.50 | 18.90 | 18.11 | 18.36 | 1,157,900 | -0.07(-0.38%) |
Jan 10, 2019 | 17.24 | 18.75 | 17.15 | 18.43 | 2,266,265 | +1.10(+6.35%) |
Jan 09, 2019 | 17.63 | 17.63 | 16.82 | 17.33 | 581,237 | +0.00(+0.00%) |
Jan 08, 2019 | 17.65 | 17.75 | 16.93 | 17.33 | 721,115 | -0.08(-0.46%) |
Jan 07, 2019 | 16.25 | 17.45 | 16.20 | 17.41 | 1,297,630 | +1.18(+7.27%) |
Jan 04, 2019 | 15.63 | 16.29 | 15.59 | 16.23 | 1,060,200 | +0.81(+5.25%) |
Jan 03, 2019 | 16.01 | 16.01 | 15.03 | 15.42 | 634,306 | -0.71(-4.40%) |
Jan 02, 2019 | 16.01 | 16.29 | 15.73 | 16.13 | 602,365 | -0.10(-0.62%) |
Dec 31, 2018 | 16.11 | 16.39 | 15.99 | 16.23 | 638,200 | +0.34(+2.14%) |
Dec 28, 2018 | 16.40 | 16.49 | 15.76 | 15.89 | 789,500 | -0.49(-2.99%) |
Dec 27, 2018 | 15.71 | 16.39 | 15.34 | 16.38 | 693,443 | +0.37(+2.31%) |
Dec 26, 2018 | 14.81 | 16.06 | 14.76 | 16.01 | 894,762 | +1.23(+8.32%) |
Dec 24, 2018 | 14.62 | 15.01 | 14.62 | 14.78 | 344,000 | -0.04(-0.27%) |
Dec 21, 2018 | 15.91 | 15.97 | 14.31 | 14.82 | 2,064,200 | -1.11(-6.97%) |
Dec 20, 2018 | 15.61 | 16.07 | 15.25 | 15.93 | 1,150,233 | +0.32(+2.05%) |
Dec 19, 2018 | 15.72 | 16.48 | 15.53 | 15.61 | 825,311 | -0.04(-0.26%) |
Dec 18, 2018 | 16.06 | 16.74 | 15.45 | 15.65 | 1,410,040 | -0.23(-1.45%) |
Dec 17, 2018 | 15.92 | 16.20 | 15.39 | 15.88 | 1,343,830 | -0.05(-0.31%) |
Dec 14, 2018 | 15.83 | 16.37 | 15.64 | 15.93 | 856,300 | -0.16(-0.99%) |
Dec 13, 2018 | 16.27 | 16.38 | 15.59 | 16.09 | 364,814 | +0.01(+0.06%) |
Dec 12, 2018 | 15.89 | 16.45 | 15.83 | 16.08 | 776,081 | +0.35(+2.23%) |
Dec 11, 2018 | 15.75 | 16.15 | 15.56 | 15.73 | 712,070 | +0.23(+1.48%) |
Dec 10, 2018 | 15.21 | 15.58 | 15.07 | 15.50 | 670,383 | +0.30(+1.97%) |
Dec 07, 2018 | 15.84 | 16.11 | 15.14 | 15.20 | 504,600 | -0.70(-4.40%) |
Dec 06, 2018 | 15.48 | 15.90 | 15.36 | 15.90 | 755,355 | +0.07(+0.44%) |
Dec 04, 2018 | 16.54 | 16.55 | 15.79 | 15.83 | 461,900 | -0.72(-4.35%) |
Dec 03, 2018 | 16.49 | 16.59 | 15.62 | 16.55 | 669,275 | +0.41(+2.54%) |
Nov 30, 2018 | 15.65 | 16.23 | 15.48 | 16.14 | 1,138,500 | +0.46(+2.93%) |
Nov 29, 2018 | 15.36 | 16.26 | 15.24 | 15.68 | 721,519 | +0.33(+2.15%) |
Nov 28, 2018 | 14.91 | 15.38 | 14.78 | 15.35 | 565,184 | +0.51(+3.44%) |
Nov 27, 2018 | 14.82 | 15.09 | 14.70 | 14.84 | 462,790 | -0.17(-1.13%) |
Nov 26, 2018 | 14.19 | 15.04 | 14.19 | 15.01 | 703,552 | +0.36(+2.46%) |
Nov 23, 2018 | 14.22 | 14.87 | 14.11 | 14.65 | 311,700 | +0.19(+1.31%) |
Nov 21, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.51(+3.66%) | |
Nov 20, 2018 | 14.16 | 14.34 | 13.80 | 13.95 | 740,094 | -0.52(-3.59%) |
Nov 19, 2018 | 15.01 | 15.22 | 14.24 | 14.47 | 851,464 | -0.53(-3.53%) |
Nov 16, 2018 | 15.22 | 15.35 | 14.49 | 15.00 | 1,333,300 | -0.42(-2.72%) |
Nov 15, 2018 | 15.58 | 15.83 | 15.14 | 15.42 | 720,606 | -0.22(-1.41%) |
Nov 14, 2018 | 16.43 | 16.52 | 15.62 | 15.64 | 734,709 | -0.68(-4.17%) |
Nov 13, 2018 | 16.75 | 16.92 | 16.18 | 16.32 | 861,933 | -0.44(-2.63%) |
Nov 12, 2018 | 17.08 | 17.24 | 16.43 | 16.76 | 748,971 | -0.24(-1.41%) |
Nov 09, 2018 | 17.40 | 17.51 | 16.71 | 17.00 | 1,008,800 | -0.44(-2.52%) |
Nov 08, 2018 | 17.34 | 17.75 | 16.91 | 17.44 | 853,480 | -0.04(-0.23%) |
Nov 07, 2018 | 16.59 | 17.50 | 16.51 | 17.48 | 823,451 | +0.93(+5.62%) |
Nov 06, 2018 | 17.00 | 17.23 | 16.33 | 16.55 | 891,264 | -0.71(-4.11%) |
Nov 05, 2018 | 17.14 | 17.52 | 16.82 | 17.26 | 1,128,143 | +0.03(+0.17%) |
Nov 02, 2018 | 17.40 | 17.50 | 16.74 | 17.23 | 2,648,500 | -0.06(-0.35%) |