Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.64 | 19.74 | 18.39 | 18.68 | 2,694,719 | -0.76(-3.92%) |
Jan 30, 2019 | 19.04 | 19.45 | 18.54 | 19.44 | 1,904,629 | +0.70(+3.76%) |
Jan 29, 2019 | 18.67 | 19.06 | 18.47 | 18.74 | 2,575,322 | +0.35(+1.92%) |
Jan 28, 2019 | 18.01 | 18.43 | 17.77 | 18.38 | 1,848,588 | -0.16(-0.87%) |
Jan 25, 2019 | 18.42 | 18.79 | 18.20 | 18.55 | 3,388,140 | +0.33(+1.83%) |
Jan 24, 2019 | 18.04 | 18.58 | 17.87 | 18.21 | 2,885,291 | -0.06(-0.31%) |
Jan 23, 2019 | 19.25 | 19.29 | 18.09 | 18.27 | 2,081,983 | -0.80(-4.19%) |
Jan 22, 2019 | 19.69 | 19.80 | 19.02 | 19.07 | 3,074,068 | -1.06(-5.25%) |
Jan 18, 2019 | 19.56 | 20.17 | 19.37 | 20.13 | 3,483,720 | +0.77(+3.98%) |
Jan 17, 2019 | 18.83 | 19.51 | 18.72 | 19.36 | 2,193,912 | +0.30(+1.55%) |
Jan 16, 2019 | 18.95 | 19.46 | 18.77 | 19.06 | 3,221,818 | +0.16(+0.86%) |
Jan 15, 2019 | 18.50 | 19.04 | 18.47 | 18.90 | 1,997,979 | +0.49(+2.64%) |
Jan 14, 2019 | 18.01 | 18.79 | 17.90 | 18.41 | 2,230,106 | +0.03(+0.16%) |
Jan 11, 2019 | 18.25 | 18.86 | 18.07 | 18.38 | 3,743,360 | -0.12(-0.67%) |
Jan 10, 2019 | 17.57 | 18.58 | 17.40 | 18.51 | 3,001,668 | +0.63(+3.51%) |
Jan 09, 2019 | 17.54 | 18.09 | 17.34 | 17.88 | 4,939,721 | +0.78(+4.57%) |
Jan 08, 2019 | 16.87 | 17.39 | 16.67 | 17.10 | 3,482,649 | +0.46(+2.75%) |
Jan 07, 2019 | 16.04 | 16.96 | 15.89 | 16.64 | 3,689,652 | +0.81(+5.11%) |
Jan 04, 2019 | 15.06 | 15.93 | 14.83 | 15.83 | 3,272,919 | +1.25(+8.55%) |
Jan 03, 2019 | 14.69 | 14.95 | 14.23 | 14.59 | 2,147,077 | -0.02(-0.13%) |
Jan 02, 2019 | 14.27 | 14.99 | 13.92 | 14.61 | 4,050,667 | -0.13(-0.90%) |
Dec 31, 2018 | 14.76 | 14.99 | 14.26 | 14.74 | 1,577,904 | +0.11(+0.78%) |
Dec 28, 2018 | 14.85 | 15.07 | 14.50 | 14.62 | 3,033,235 | -0.18(-1.22%) |
Dec 27, 2018 | 14.07 | 14.81 | 14.00 | 14.80 | 2,301,829 | +0.32(+2.24%) |
Dec 26, 2018 | 13.00 | 14.53 | 12.52 | 14.48 | 3,314,522 | +1.64(+12.75%) |
Dec 24, 2018 | 13.53 | 13.68 | 12.83 | 12.84 | 1,534,525 | -0.94(-6.84%) |
Dec 21, 2018 | 14.01 | 14.64 | 13.61 | 13.79 | 6,398,584 | -0.36(-2.56%) |
Dec 20, 2018 | 14.02 | 14.81 | 13.88 | 14.15 | 3,118,393 | -0.39(-2.68%) |
Dec 19, 2018 | 14.94 | 15.56 | 14.26 | 14.54 | 5,118,313 | -0.24(-1.61%) |
Dec 18, 2018 | 15.53 | 15.62 | 14.65 | 14.78 | 3,097,870 | -0.75(-4.84%) |
Dec 17, 2018 | 15.68 | 16.17 | 15.41 | 15.53 | 3,159,193 | -0.38(-2.39%) |
Dec 14, 2018 | 17.36 | 17.51 | 15.87 | 15.91 | 3,442,547 | -1.75(-9.92%) |
Dec 13, 2018 | 17.99 | 18.17 | 17.47 | 17.66 | 2,563,851 | -0.39(-2.16%) |
Dec 12, 2018 | 18.24 | 18.62 | 17.98 | 18.05 | 1,664,679 | +0.21(+1.17%) |
Dec 11, 2018 | 18.39 | 18.73 | 17.69 | 17.84 | 2,810,572 | -0.15(-0.85%) |
Dec 10, 2018 | 18.38 | 18.66 | 17.74 | 17.99 | 2,711,134 | -0.71(-3.82%) |
Dec 07, 2018 | 19.25 | 19.81 | 18.55 | 18.71 | 3,805,434 | +0.21(+1.13%) |
Dec 06, 2018 | 18.91 | 18.99 | 17.70 | 18.50 | 3,283,208 | -1.09(-5.59%) |
Dec 04, 2018 | 20.61 | 20.79 | 19.57 | 19.59 | 3,368,814 | -1.02(-4.94%) |
Dec 03, 2018 | 20.27 | 20.68 | 20.14 | 20.61 | 2,393,602 | +1.19(+6.13%) |
Nov 30, 2018 | 19.67 | 19.74 | 19.12 | 19.42 | 2,230,156 | -0.53(-2.67%) |
Nov 29, 2018 | 19.98 | 20.38 | 19.81 | 19.96 | 1,805,961 | +0.10(+0.53%) |
Nov 28, 2018 | 19.43 | 20.00 | 19.10 | 19.85 | 2,090,007 | +0.43(+2.21%) |
Nov 27, 2018 | 19.65 | 20.19 | 19.27 | 19.42 | 2,240,194 | -0.22(-1.11%) |
Nov 26, 2018 | 19.60 | 20.13 | 19.31 | 19.64 | 2,031,456 | +0.39(+2.03%) |
Nov 23, 2018 | 18.85 | 19.49 | 18.57 | 19.25 | 755,079 | -0.80(-3.99%) |
Nov 21, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.89(+4.62%) | |
Nov 20, 2018 | 19.99 | 20.00 | 18.94 | 19.17 | 2,450,288 | -1.42(-6.89%) |
Nov 19, 2018 | 20.04 | 20.81 | 19.62 | 20.58 | 2,200,890 | +0.09(+0.42%) |
Nov 16, 2018 | 20.82 | 21.09 | 19.82 | 20.50 | 2,471,101 | -0.18(-0.87%) |
Nov 15, 2018 | 20.00 | 20.72 | 19.91 | 20.68 | 1,572,721 | +0.60(+2.99%) |
Nov 14, 2018 | 20.77 | 21.09 | 19.80 | 20.08 | 2,106,328 | -0.02(-0.09%) |
Nov 13, 2018 | 19.99 | 20.73 | 19.85 | 20.10 | 5,130,474 | -0.37(-1.81%) |
Nov 12, 2018 | 22.01 | 22.01 | 20.43 | 20.47 | 2,488,142 | -1.23(-5.66%) |
Nov 09, 2018 | 21.40 | 21.86 | 20.83 | 21.70 | 2,469,630 | -0.34(-1.56%) |
Nov 08, 2018 | 23.17 | 23.33 | 22.03 | 22.04 | 2,362,136 | -1.27(-5.43%) |
Nov 07, 2018 | 23.66 | 24.12 | 22.65 | 23.31 | 2,277,146 | +0.18(+0.78%) |
Nov 06, 2018 | 22.97 | 23.62 | 22.46 | 23.13 | 3,113,119 | +0.11(+0.50%) |
Nov 05, 2018 | 22.61 | 23.34 | 22.59 | 23.01 | 3,990,675 | +0.87(+3.91%) |
Nov 02, 2018 | 22.90 | 23.68 | 21.73 | 22.15 | 6,438,286 | -1.44(-6.10%) |