Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.30 | 19.66 | 19.08 | 19.64 | 2,888,629 | +0.60(+3.13%) |
Jan 30, 2019 | 18.78 | 19.43 | 18.68 | 19.05 | 2,828,394 | +0.28(+1.49%) |
Jan 29, 2019 | 18.37 | 18.86 | 18.16 | 18.77 | 3,038,304 | +0.61(+3.39%) |
Jan 28, 2019 | 18.24 | 18.32 | 18.01 | 18.15 | 2,700,512 | -0.08(-0.46%) |
Jan 25, 2019 | 17.78 | 18.28 | 17.72 | 18.23 | 2,375,597 | +0.66(+3.76%) |
Jan 24, 2019 | 17.46 | 17.62 | 17.46 | 17.57 | 1,114,924 | +0.00(+0.00%) |
Jan 23, 2019 | 17.54 | 17.62 | 17.40 | 17.57 | 1,355,200 | +0.01(+0.05%) |
Jan 22, 2019 | 17.67 | 17.71 | 17.27 | 17.56 | 2,149,483 | -0.15(-0.84%) |
Jan 18, 2019 | 17.66 | 17.87 | 17.60 | 17.71 | 1,814,726 | -0.10(-0.58%) |
Jan 17, 2019 | 17.71 | 17.89 | 17.68 | 17.82 | 1,497,731 | +0.01(+0.05%) |
Jan 16, 2019 | 17.68 | 17.89 | 17.60 | 17.81 | 1,551,035 | +0.10(+0.58%) |
Jan 15, 2019 | 17.83 | 17.92 | 17.49 | 17.70 | 1,883,360 | -0.13(-0.73%) |
Jan 14, 2019 | 17.99 | 18.23 | 17.70 | 17.83 | 1,296,678 | -0.16(-0.88%) |
Jan 11, 2019 | 17.93 | 18.10 | 17.88 | 17.99 | 1,264,266 | +0.05(+0.26%) |
Jan 10, 2019 | 18.15 | 18.16 | 17.80 | 17.95 | 2,026,734 | -0.21(-1.18%) |
Jan 09, 2019 | 18.00 | 18.24 | 17.99 | 18.16 | 1,469,237 | +0.14(+0.78%) |
Jan 08, 2019 | 17.75 | 18.06 | 17.68 | 18.02 | 1,588,219 | +0.12(+0.68%) |
Jan 07, 2019 | 18.24 | 18.30 | 17.72 | 17.90 | 2,185,631 | -0.14(-0.77%) |
Jan 04, 2019 | 18.12 | 18.31 | 17.94 | 18.04 | 2,128,110 | -0.31(-1.68%) |
Jan 03, 2019 | 18.21 | 18.37 | 17.94 | 18.35 | 2,362,361 | +0.36(+2.02%) |
Jan 02, 2019 | 18.14 | 18.32 | 17.86 | 17.98 | 1,948,281 | -0.21(-1.18%) |
Dec 31, 2018 | 18.15 | 18.23 | 17.89 | 18.20 | 2,228,135 | +0.17(+0.93%) |
Dec 28, 2018 | 17.99 | 18.25 | 17.88 | 18.03 | 3,112,048 | -0.11(-0.62%) |
Dec 27, 2018 | 17.71 | 18.16 | 17.71 | 18.14 | 2,878,348 | +0.53(+3.02%) |
Dec 26, 2018 | 18.27 | 18.30 | 17.49 | 17.61 | 2,323,174 | -0.51(-2.83%) |
Dec 24, 2018 | 17.82 | 18.24 | 17.80 | 18.12 | 2,485,388 | +0.50(+2.86%) |
Dec 21, 2018 | 17.92 | 18.02 | 17.45 | 17.62 | 4,402,716 | -0.39(-2.17%) |
Dec 20, 2018 | 17.85 | 18.33 | 17.81 | 18.01 | 5,262,115 | +0.53(+3.04%) |
Dec 19, 2018 | 18.62 | 18.80 | 17.47 | 17.48 | 5,148,564 | -0.96(-5.20%) |
Dec 18, 2018 | 17.70 | 18.68 | 17.61 | 18.44 | 6,121,637 | +0.72(+4.05%) |
Dec 17, 2018 | 17.55 | 18.00 | 17.55 | 17.72 | 7,675,201 | +0.07(+0.42%) |
Dec 14, 2018 | 18.08 | 18.31 | 17.07 | 17.65 | 16,044,484 | +2.19(+14.16%) |
Dec 13, 2018 | 15.49 | 15.55 | 15.29 | 15.46 | 1,722,263 | -0.06(-0.36%) |
Dec 12, 2018 | 15.34 | 15.67 | 15.34 | 15.51 | 1,932,600 | +0.25(+1.65%) |
Dec 11, 2018 | 15.35 | 15.56 | 15.21 | 15.26 | 1,979,816 | +0.01(+0.06%) |
Dec 10, 2018 | 15.33 | 15.51 | 15.10 | 15.25 | 2,769,725 | -0.17(-1.09%) |
Dec 07, 2018 | 15.24 | 15.51 | 15.12 | 15.42 | 2,593,892 | +0.33(+2.16%) |
Dec 06, 2018 | 14.91 | 15.13 | 14.66 | 15.09 | 3,314,937 | +0.09(+0.62%) |
Dec 04, 2018 | 15.09 | 15.19 | 14.96 | 15.00 | 2,046,544 | -0.01(-0.06%) |
Dec 03, 2018 | 14.91 | 15.05 | 14.74 | 15.01 | 1,926,604 | +0.44(+3.00%) |
Nov 30, 2018 | 14.58 | 14.70 | 14.38 | 14.57 | 1,975,818 | -0.08(-0.57%) |
Nov 29, 2018 | 14.81 | 14.97 | 14.57 | 14.66 | 2,850,478 | +0.03(+0.19%) |
Nov 28, 2018 | 14.19 | 14.68 | 14.13 | 14.63 | 2,702,741 | +0.44(+3.07%) |
Nov 27, 2018 | 14.58 | 14.66 | 14.16 | 14.19 | 3,060,229 | -0.38(-2.61%) |
Nov 26, 2018 | 14.73 | 14.97 | 14.55 | 14.57 | 1,305,575 | -0.11(-0.76%) |
Nov 23, 2018 | 14.96 | 15.15 | 14.58 | 14.68 | 1,429,103 | -0.42(-2.76%) |
Nov 21, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.46(+3.16%) | |
Nov 20, 2018 | 14.95 | 14.95 | 14.42 | 14.64 | 2,751,070 | -0.20(-1.37%) |
Nov 19, 2018 | 14.93 | 15.25 | 14.77 | 14.84 | 3,243,249 | -0.10(-0.68%) |
Nov 16, 2018 | 14.30 | 15.05 | 14.27 | 14.94 | 5,882,316 | +0.67(+4.67%) |
Nov 15, 2018 | 14.65 | 15.01 | 13.97 | 14.28 | 5,185,916 | -0.54(-3.63%) |
Nov 14, 2018 | 14.44 | 15.01 | 14.42 | 14.81 | 3,897,122 | +0.25(+1.72%) |
Nov 13, 2018 | 14.68 | 14.84 | 14.22 | 14.56 | 2,285,546 | -0.08(-0.57%) |
Nov 12, 2018 | 14.99 | 15.00 | 14.49 | 14.65 | 2,633,361 | -0.44(-2.89%) |
Nov 09, 2018 | 15.00 | 15.14 | 14.71 | 15.08 | 2,716,052 | -0.09(-0.61%) |
Nov 08, 2018 | 15.12 | 15.33 | 15.05 | 15.18 | 2,405,378 | -0.03(-0.18%) |
Nov 07, 2018 | 15.50 | 15.50 | 15.18 | 15.20 | 2,540,365 | -0.18(-1.14%) |
Nov 06, 2018 | 15.51 | 15.63 | 15.29 | 15.38 | 1,744,061 | -0.14(-0.90%) |
Nov 05, 2018 | 15.85 | 15.89 | 15.35 | 15.52 | 2,628,105 | -0.37(-2.33%) |
Nov 02, 2018 | 15.87 | 15.89 | 15.59 | 15.89 | 2,407,457 | -0.02(-0.12%) |