Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.23 | 16.42 | 15.96 | 16.23 | 1,410,018 | +0.01(+0.06%) |
Jan 30, 2019 | 15.91 | 16.34 | 15.65 | 16.22 | 682,723 | +0.40(+2.52%) |
Jan 29, 2019 | 16.29 | 16.29 | 15.80 | 15.82 | 725,899 | -0.51(-3.11%) |
Jan 28, 2019 | 16.41 | 16.45 | 16.10 | 16.33 | 627,011 | -0.18(-1.09%) |
Jan 25, 2019 | 16.69 | 16.92 | 16.43 | 16.51 | 606,515 | -0.01(-0.06%) |
Jan 24, 2019 | 16.56 | 16.72 | 16.47 | 16.52 | 614,368 | +0.04(+0.24%) |
Jan 23, 2019 | 16.54 | 16.69 | 16.40 | 16.48 | 665,594 | +0.03(+0.18%) |
Jan 22, 2019 | 16.90 | 16.90 | 16.30 | 16.45 | 893,457 | -0.47(-2.77%) |
Jan 18, 2019 | 16.95 | 17.09 | 16.80 | 16.92 | 673,549 | +0.02(+0.12%) |
Jan 17, 2019 | 16.46 | 17.00 | 16.45 | 16.90 | 737,578 | +0.44(+2.66%) |
Jan 16, 2019 | 16.45 | 16.88 | 16.37 | 16.46 | 980,579 | +0.05(+0.30%) |
Jan 15, 2019 | 16.16 | 16.41 | 16.11 | 16.41 | 762,865 | +0.29(+1.79%) |
Jan 14, 2019 | 16.18 | 16.31 | 16.09 | 16.12 | 577,918 | -0.15(-0.92%) |
Jan 11, 2019 | 16.28 | 16.35 | 16.13 | 16.27 | 567,780 | +0.03(+0.18%) |
Jan 10, 2019 | 16.41 | 16.44 | 16.08 | 16.24 | 739,613 | -0.27(-1.63%) |
Jan 09, 2019 | 16.30 | 16.54 | 16.14 | 16.51 | 893,152 | +0.21(+1.28%) |
Jan 08, 2019 | 16.08 | 16.31 | 15.84 | 16.30 | 811,789 | +0.43(+2.70%) |
Jan 07, 2019 | 15.91 | 16.13 | 15.77 | 15.87 | 696,244 | -0.08(-0.50%) |
Jan 04, 2019 | 15.39 | 15.99 | 15.25 | 15.95 | 1,243,237 | +0.78(+5.12%) |
Jan 03, 2019 | 15.45 | 15.55 | 15.18 | 15.18 | 790,951 | -0.29(-1.87%) |
Jan 02, 2019 | 15.15 | 15.63 | 15.01 | 15.47 | 840,652 | +0.22(+1.44%) |
Dec 31, 2018 | 15.27 | 15.36 | 15.08 | 15.25 | 663,414 | +0.02(+0.13%) |
Dec 28, 2018 | 15.40 | 15.54 | 15.09 | 15.23 | 713,489 | -0.16(-1.04%) |
Dec 27, 2018 | 15.03 | 15.39 | 14.79 | 15.39 | 907,247 | +0.17(+1.11%) |
Dec 26, 2018 | 14.47 | 15.24 | 14.47 | 15.22 | 774,047 | +0.82(+5.67%) |
Dec 24, 2018 | 14.73 | 14.90 | 14.39 | 14.40 | 591,262 | -0.35(-2.37%) |
Dec 21, 2018 | 15.22 | 15.30 | 14.74 | 14.75 | 2,173,081 | -0.42(-2.76%) |
Dec 20, 2018 | 15.18 | 15.50 | 14.95 | 15.17 | 1,600,410 | -0.09(-0.59%) |
Dec 19, 2018 | 15.84 | 15.89 | 15.18 | 15.26 | 1,260,197 | -0.58(-3.65%) |
Dec 18, 2018 | 16.24 | 16.37 | 15.79 | 15.83 | 1,952,191 | +0.36(+2.32%) |
Dec 17, 2018 | 15.99 | 15.99 | 15.39 | 15.48 | 1,504,220 | -1.10(-6.61%) |
Dec 14, 2018 | 16.31 | 16.67 | 16.24 | 16.57 | 1,144,292 | +0.15(+0.91%) |
Dec 13, 2018 | 16.81 | 16.83 | 16.27 | 16.42 | 726,875 | -0.36(-2.14%) |
Dec 12, 2018 | 16.73 | 16.94 | 16.68 | 16.78 | 1,150,583 | +0.23(+1.38%) |
Dec 11, 2018 | 16.58 | 16.74 | 16.28 | 16.55 | 901,567 | +0.18(+1.10%) |
Dec 10, 2018 | 16.53 | 16.63 | 16.09 | 16.37 | 905,855 | -0.17(-1.02%) |
Dec 07, 2018 | 16.83 | 17.08 | 16.45 | 16.54 | 949,412 | -0.28(-1.66%) |
Dec 06, 2018 | 16.53 | 16.88 | 16.28 | 16.82 | 1,480,229 | +0.12(+0.72%) |
Dec 04, 2018 | 17.34 | 17.44 | 16.43 | 16.70 | 2,872,621 | -0.77(-4.39%) |
Dec 03, 2018 | 17.36 | 17.80 | 16.96 | 17.47 | 3,240,296 | +0.40(+2.34%) |
Nov 30, 2018 | 18.14 | 18.14 | 15.56 | 17.07 | 6,949,945 | -1.77(-9.41%) |
Nov 29, 2018 | 18.91 | 19.16 | 18.78 | 18.84 | 945,162 | -0.18(-0.94%) |
Nov 28, 2018 | 18.99 | 19.23 | 18.57 | 19.02 | 1,534,566 | +0.03(+0.16%) |
Nov 27, 2018 | 19.23 | 19.57 | 18.94 | 18.99 | 756,119 | -0.30(-1.55%) |
Nov 26, 2018 | 19.42 | 19.68 | 19.17 | 19.29 | 1,059,184 | +0.00(+0.00%) |
Nov 23, 2018 | 19.31 | 19.50 | 19.25 | 19.29 | 388,756 | -0.18(-0.92%) |
Nov 21, 2018 | 19.47 | 19.47 | 19.47 | 0 | +0.46(+2.41%) | |
Nov 20, 2018 | 19.69 | 19.69 | 18.65 | 19.01 | 2,292,093 | -1.08(-5.36%) |
Nov 19, 2018 | 20.94 | 21.01 | 20.03 | 20.09 | 1,083,188 | -0.84(-4.00%) |
Nov 16, 2018 | 21.05 | 21.19 | 20.84 | 20.93 | 744,866 | -0.26(-1.22%) |
Nov 15, 2018 | 20.88 | 21.20 | 20.68 | 21.19 | 686,174 | +0.18(+0.85%) |
Nov 14, 2018 | 21.39 | 21.54 | 20.99 | 21.01 | 626,858 | -0.20(-0.94%) |
Nov 13, 2018 | 21.16 | 21.40 | 20.89 | 21.21 | 884,174 | +0.14(+0.66%) |
Nov 12, 2018 | 21.63 | 21.73 | 21.05 | 21.07 | 933,153 | -0.57(-2.62%) |
Nov 09, 2018 | 21.77 | 22.07 | 21.48 | 21.63 | 1,250,881 | -0.19(-0.87%) |
Nov 08, 2018 | 22.41 | 22.44 | 21.66 | 21.82 | 754,855 | -0.62(-2.75%) |
Nov 07, 2018 | 22.17 | 22.60 | 22.13 | 22.44 | 895,895 | +0.37(+1.67%) |
Nov 06, 2018 | 21.68 | 22.08 | 21.44 | 22.07 | 760,777 | +0.35(+1.60%) |
Nov 05, 2018 | 21.58 | 21.83 | 21.43 | 21.72 | 873,998 | +0.14(+0.65%) |
Nov 02, 2018 | 21.99 | 22.00 | 21.37 | 21.58 | 897,374 | -0.33(-1.50%) |