Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.63 | 19.20 | 18.54 | 18.90 | 1,893,770 | +0.33(+1.78%) |
Jan 30, 2019 | 18.50 | 18.71 | 18.13 | 18.57 | 1,219,962 | +0.14(+0.76%) |
Jan 29, 2019 | 17.87 | 18.47 | 17.44 | 18.43 | 830,530 | +0.39(+2.16%) |
Jan 28, 2019 | 17.85 | 18.37 | 17.83 | 18.04 | 845,522 | +0.05(+0.28%) |
Jan 25, 2019 | 18.10 | 18.46 | 17.91 | 17.99 | 973,800 | +0.05(+0.28%) |
Jan 24, 2019 | 17.53 | 17.96 | 17.53 | 17.94 | 731,857 | +0.44(+2.51%) |
Jan 23, 2019 | 17.23 | 17.65 | 17.17 | 17.50 | 877,136 | +0.34(+1.98%) |
Jan 22, 2019 | 17.40 | 17.62 | 17.09 | 17.16 | 1,255,088 | -0.37(-2.11%) |
Jan 18, 2019 | 17.91 | 18.03 | 17.53 | 17.53 | 1,712,100 | -0.38(-2.12%) |
Jan 17, 2019 | 17.71 | 18.05 | 17.51 | 17.91 | 1,172,763 | -0.01(-0.06%) |
Jan 16, 2019 | 18.14 | 18.28 | 17.82 | 17.92 | 1,026,705 | -0.24(-1.32%) |
Jan 15, 2019 | 18.00 | 18.18 | 17.83 | 18.16 | 1,394,589 | +0.25(+1.40%) |
Jan 14, 2019 | 17.79 | 18.28 | 17.79 | 17.91 | 2,120,767 | -0.31(-1.70%) |
Jan 11, 2019 | 18.28 | 18.77 | 18.05 | 18.22 | 4,789,300 | -0.26(-1.41%) |
Jan 10, 2019 | 18.69 | 18.86 | 18.29 | 18.48 | 1,646,897 | -0.15(-0.81%) |
Jan 09, 2019 | 18.43 | 18.83 | 18.12 | 18.63 | 2,866,833 | +0.34(+1.86%) |
Jan 08, 2019 | 18.21 | 18.41 | 17.74 | 18.29 | 2,279,634 | +0.25(+1.39%) |
Jan 07, 2019 | 17.36 | 18.15 | 17.13 | 18.04 | 1,679,847 | +0.65(+3.74%) |
Jan 04, 2019 | 16.77 | 17.50 | 16.74 | 17.39 | 2,903,800 | +0.84(+5.08%) |
Jan 03, 2019 | 16.37 | 16.91 | 16.24 | 16.55 | 1,123,770 | +0.07(+0.42%) |
Jan 02, 2019 | 15.74 | 16.62 | 15.65 | 16.48 | 1,814,842 | +0.58(+3.65%) |
Dec 31, 2018 | 16.08 | 16.27 | 15.53 | 15.90 | 1,136,200 | -0.10(-0.62%) |
Dec 28, 2018 | 15.87 | 16.26 | 15.70 | 16.00 | 1,383,100 | +0.17(+1.07%) |
Dec 27, 2018 | 15.47 | 16.02 | 15.47 | 15.83 | 1,559,529 | +0.09(+0.57%) |
Dec 26, 2018 | 15.29 | 15.77 | 15.03 | 15.74 | 1,481,519 | +0.53(+3.48%) |
Dec 24, 2018 | 15.62 | 15.71 | 15.17 | 15.21 | 631,600 | -0.44(-2.81%) |
Dec 21, 2018 | 16.36 | 16.72 | 15.63 | 15.65 | 2,198,000 | -0.67(-4.11%) |
Dec 20, 2018 | 16.47 | 16.74 | 16.21 | 16.32 | 1,446,442 | -0.16(-0.97%) |
Dec 19, 2018 | 16.78 | 17.16 | 16.46 | 16.48 | 2,224,309 | -0.29(-1.73%) |
Dec 18, 2018 | 16.90 | 17.14 | 16.70 | 16.77 | 1,217,535 | +0.11(+0.66%) |
Dec 17, 2018 | 16.42 | 16.88 | 16.42 | 16.66 | 1,796,186 | +0.13(+0.79%) |
Dec 14, 2018 | 16.48 | 16.94 | 16.43 | 16.53 | 754,400 | -0.09(-0.54%) |
Dec 13, 2018 | 16.65 | 16.99 | 16.61 | 16.62 | 982,242 | -0.02(-0.12%) |
Dec 12, 2018 | 16.36 | 16.92 | 16.15 | 16.64 | 1,131,098 | +0.35(+2.15%) |
Dec 11, 2018 | 16.52 | 16.72 | 16.29 | 16.29 | 1,074,373 | +0.00(+0.00%) |
Dec 10, 2018 | 17.16 | 17.36 | 16.25 | 16.29 | 1,827,884 | -0.82(-4.79%) |
Dec 07, 2018 | 17.06 | 17.43 | 17.00 | 17.11 | 1,390,200 | +0.05(+0.29%) |
Dec 06, 2018 | 16.41 | 17.11 | 16.41 | 17.06 | 1,060,271 | +0.43(+2.59%) |
Dec 04, 2018 | 16.88 | 17.13 | 16.48 | 16.63 | 2,730,300 | -0.54(-3.15%) |
Dec 03, 2018 | 17.18 | 17.21 | 16.45 | 17.17 | 1,385,112 | +0.26(+1.54%) |
Nov 30, 2018 | 16.91 | 17.15 | 16.84 | 16.91 | 1,158,900 | -0.03(-0.18%) |
Nov 29, 2018 | 16.96 | 17.22 | 16.82 | 16.94 | 971,314 | -0.13(-0.76%) |
Nov 28, 2018 | 16.62 | 17.13 | 16.06 | 17.07 | 1,437,442 | +0.49(+2.96%) |
Nov 27, 2018 | 16.43 | 16.73 | 16.43 | 16.58 | 800,481 | +0.06(+0.36%) |
Nov 26, 2018 | 16.97 | 16.99 | 16.38 | 16.52 | 949,025 | -0.27(-1.61%) |
Nov 23, 2018 | 16.55 | 17.04 | 16.55 | 16.79 | 610,400 | +0.13(+0.78%) |
Nov 21, 2018 | 16.66 | 16.66 | 16.66 | 0 | +0.66(+4.13%) | |
Nov 20, 2018 | 15.76 | 16.21 | 15.71 | 16.00 | 1,163,627 | -0.04(-0.25%) |
Nov 19, 2018 | 15.85 | 16.20 | 15.67 | 16.04 | 1,127,884 | +0.16(+1.01%) |
Nov 16, 2018 | 15.21 | 15.88 | 15.21 | 15.88 | 1,448,300 | +0.52(+3.39%) |
Nov 15, 2018 | 15.88 | 15.88 | 15.04 | 15.36 | 1,252,869 | -0.82(-5.07%) |
Nov 14, 2018 | 16.41 | 16.73 | 15.99 | 16.18 | 870,716 | -0.02(-0.12%) |
Nov 13, 2018 | 16.21 | 16.62 | 16.07 | 16.20 | 1,055,687 | +0.11(+0.68%) |
Nov 12, 2018 | 16.10 | 16.36 | 15.91 | 16.09 | 1,084,181 | +0.05(+0.31%) |
Nov 09, 2018 | 15.92 | 16.39 | 15.79 | 16.04 | 2,001,600 | +0.06(+0.38%) |
Nov 08, 2018 | 16.11 | 16.39 | 15.67 | 15.98 | 1,348,810 | -0.38(-2.32%) |
Nov 07, 2018 | 16.39 | 16.39 | 15.96 | 16.36 | 1,444,061 | +0.09(+0.55%) |
Nov 06, 2018 | 16.43 | 16.50 | 16.02 | 16.27 | 1,054,917 | -0.25(-1.51%) |
Nov 05, 2018 | 16.22 | 16.68 | 16.14 | 16.52 | 1,117,046 | +0.19(+1.16%) |
Nov 02, 2018 | 16.39 | 16.52 | 15.88 | 16.33 | 2,132,700 | +0.08(+0.49%) |