Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.80 | 19.78 | 18.66 | 19.65 | 3,283,394 | +0.82(+4.34%) |
Jan 30, 2019 | 18.82 | 18.95 | 18.39 | 18.83 | 1,552,247 | +0.11(+0.59%) |
Jan 29, 2019 | 18.07 | 18.81 | 17.76 | 18.72 | 1,633,580 | +0.34(+1.85%) |
Jan 28, 2019 | 18.18 | 18.78 | 18.18 | 18.38 | 1,524,541 | -0.03(-0.15%) |
Jan 25, 2019 | 18.98 | 19.20 | 18.34 | 18.41 | 2,371,228 | -0.35(-1.86%) |
Jan 24, 2019 | 18.28 | 18.77 | 18.25 | 18.76 | 2,055,718 | +0.49(+2.66%) |
Jan 23, 2019 | 17.94 | 18.43 | 17.82 | 18.27 | 1,321,443 | +0.36(+2.00%) |
Jan 22, 2019 | 18.55 | 18.71 | 17.67 | 17.92 | 2,184,881 | -0.72(-3.84%) |
Jan 18, 2019 | 19.00 | 19.16 | 18.39 | 18.63 | 1,969,523 | -0.25(-1.31%) |
Jan 17, 2019 | 18.61 | 18.99 | 18.41 | 18.88 | 1,670,342 | +0.08(+0.44%) |
Jan 16, 2019 | 19.08 | 19.25 | 18.66 | 18.80 | 2,173,689 | -0.24(-1.25%) |
Jan 15, 2019 | 18.88 | 19.26 | 18.67 | 19.04 | 1,362,166 | +0.17(+0.88%) |
Jan 14, 2019 | 19.37 | 19.44 | 18.84 | 18.87 | 1,510,178 | -0.56(-2.88%) |
Jan 11, 2019 | 19.10 | 19.90 | 19.02 | 19.43 | 2,214,664 | +0.16(+0.81%) |
Jan 10, 2019 | 20.23 | 20.59 | 19.08 | 19.27 | 5,251,159 | -0.90(-4.46%) |
Jan 09, 2019 | 19.55 | 20.33 | 19.04 | 20.17 | 3,261,679 | +0.79(+4.07%) |
Jan 08, 2019 | 19.50 | 19.55 | 18.69 | 19.38 | 2,779,190 | +0.11(+0.57%) |
Jan 07, 2019 | 18.96 | 19.58 | 18.80 | 19.27 | 2,368,873 | +0.31(+1.65%) |
Jan 04, 2019 | 18.11 | 19.01 | 18.11 | 18.96 | 1,319,080 | +0.96(+5.35%) |
Jan 03, 2019 | 18.06 | 18.49 | 17.78 | 18.00 | 1,223,931 | -0.18(-1.01%) |
Jan 02, 2019 | 17.21 | 18.38 | 17.15 | 18.18 | 1,795,809 | +0.65(+3.72%) |
Dec 31, 2018 | 17.80 | 17.97 | 17.01 | 17.53 | 1,401,012 | -0.17(-0.93%) |
Dec 28, 2018 | 17.75 | 18.22 | 17.48 | 17.70 | 1,337,711 | -0.07(-0.41%) |
Dec 27, 2018 | 17.47 | 17.94 | 17.09 | 17.77 | 1,370,323 | -0.04(-0.21%) |
Dec 26, 2018 | 17.18 | 17.83 | 16.74 | 17.81 | 1,132,110 | +0.69(+4.02%) |
Dec 24, 2018 | 17.25 | 17.51 | 16.81 | 17.12 | 808,967 | -0.13(-0.75%) |
Dec 21, 2018 | 18.26 | 18.58 | 17.23 | 17.25 | 4,033,071 | -1.19(-6.47%) |
Dec 20, 2018 | 18.11 | 18.83 | 18.00 | 18.44 | 1,613,834 | +0.17(+0.95%) |
Dec 19, 2018 | 18.28 | 19.02 | 18.13 | 18.26 | 2,146,228 | -0.06(-0.30%) |
Dec 18, 2018 | 17.95 | 18.58 | 17.80 | 18.32 | 2,894,410 | +0.56(+3.15%) |
Dec 17, 2018 | 17.98 | 18.40 | 17.72 | 17.76 | 2,078,799 | -0.28(-1.53%) |
Dec 14, 2018 | 18.02 | 18.56 | 17.99 | 18.04 | 1,225,599 | -0.17(-0.91%) |
Dec 13, 2018 | 18.49 | 18.74 | 18.16 | 18.20 | 920,878 | -0.24(-1.29%) |
Dec 12, 2018 | 18.20 | 18.72 | 17.88 | 18.44 | 1,218,240 | +0.32(+1.77%) |
Dec 11, 2018 | 18.53 | 18.65 | 18.01 | 18.12 | 1,055,695 | -0.11(-0.60%) |
Dec 10, 2018 | 18.74 | 19.06 | 18.11 | 18.23 | 1,146,458 | -0.50(-2.69%) |
Dec 07, 2018 | 18.91 | 19.56 | 18.72 | 18.73 | 1,396,545 | -0.16(-0.83%) |
Dec 06, 2018 | 18.06 | 19.02 | 17.98 | 18.89 | 1,585,011 | +0.51(+2.80%) |
Dec 04, 2018 | 18.98 | 19.06 | 18.11 | 18.38 | 2,951,724 | -1.06(-5.43%) |
Dec 03, 2018 | 19.64 | 19.64 | 18.71 | 19.43 | 1,776,573 | +0.06(+0.28%) |
Nov 30, 2018 | 19.42 | 19.62 | 19.11 | 19.38 | 1,544,828 | -0.07(-0.38%) |
Nov 29, 2018 | 19.45 | 19.71 | 19.19 | 19.45 | 1,125,481 | -0.09(-0.47%) |
Nov 28, 2018 | 19.27 | 19.64 | 18.50 | 19.54 | 2,115,743 | +0.26(+1.33%) |
Nov 27, 2018 | 19.05 | 19.52 | 19.05 | 19.28 | 1,218,685 | +0.11(+0.57%) |
Nov 26, 2018 | 19.11 | 19.27 | 18.72 | 19.17 | 1,597,585 | +0.28(+1.51%) |
Nov 23, 2018 | 18.63 | 19.09 | 18.54 | 18.89 | 868,782 | +0.18(+0.98%) |
Nov 21, 2018 | 18.71 | 18.71 | 18.71 | 0 | +0.52(+2.88%) | |
Nov 20, 2018 | 17.41 | 18.44 | 17.41 | 18.18 | 3,421,303 | +0.31(+1.75%) |
Nov 19, 2018 | 17.38 | 18.10 | 17.26 | 17.87 | 3,919,467 | +0.44(+2.53%) |
Nov 16, 2018 | 16.07 | 17.50 | 15.83 | 17.43 | 6,040,292 | +1.27(+7.84%) |
Nov 15, 2018 | 16.75 | 17.07 | 15.44 | 16.16 | 11,524,960 | -2.93(-15.34%) |
Nov 14, 2018 | 19.50 | 19.69 | 18.86 | 19.09 | 1,259,770 | -0.12(-0.64%) |
Nov 13, 2018 | 19.07 | 19.65 | 18.98 | 19.21 | 1,417,463 | +0.26(+1.35%) |
Nov 12, 2018 | 19.18 | 19.49 | 18.88 | 18.96 | 1,538,922 | -0.41(-2.13%) |
Nov 09, 2018 | 18.86 | 19.65 | 18.73 | 19.37 | 3,237,771 | +0.47(+2.47%) |
Nov 08, 2018 | 18.82 | 19.42 | 18.32 | 18.90 | 1,895,393 | -0.68(-3.46%) |
Nov 07, 2018 | 19.65 | 19.71 | 19.07 | 19.58 | 870,183 | +0.06(+0.28%) |
Nov 06, 2018 | 19.76 | 19.83 | 19.41 | 19.53 | 1,260,589 | -0.24(-1.21%) |
Nov 05, 2018 | 18.93 | 19.78 | 18.85 | 19.76 | 1,739,728 | +0.82(+4.36%) |
Nov 02, 2018 | 19.24 | 19.28 | 18.52 | 18.94 | 2,019,326 | -0.16(-0.86%) |