Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.91 | 18.98 | 18.79 | 18.86 | 1,463,495 | +0.00(+0.02%) |
Jan 30, 2019 | 18.86 | 18.91 | 18.62 | 18.85 | 1,035,253 | +0.12(+0.62%) |
Jan 29, 2019 | 18.75 | 18.84 | 18.64 | 18.74 | 1,155,264 | -0.01(-0.06%) |
Jan 28, 2019 | 18.61 | 18.79 | 18.55 | 18.75 | 865,466 | -0.03(-0.13%) |
Jan 25, 2019 | 18.97 | 18.97 | 18.69 | 18.77 | 1,450,741 | -0.05(-0.25%) |
Jan 24, 2019 | 18.67 | 18.82 | 18.59 | 18.82 | 1,612,742 | +0.17(+0.89%) |
Jan 23, 2019 | 18.74 | 18.85 | 18.58 | 18.65 | 2,999,747 | -0.04(-0.23%) |
Jan 22, 2019 | 18.75 | 18.96 | 18.53 | 18.70 | 2,031,521 | -0.13(-0.67%) |
Jan 18, 2019 | 18.76 | 19.06 | 18.63 | 18.82 | 3,090,411 | +0.23(+1.23%) |
Jan 17, 2019 | 18.24 | 18.75 | 18.24 | 18.60 | 3,725,207 | +0.24(+1.30%) |
Jan 16, 2019 | 18.15 | 18.37 | 18.15 | 18.36 | 1,576,013 | +0.16(+0.86%) |
Jan 15, 2019 | 17.98 | 18.22 | 17.96 | 18.20 | 2,459,423 | +0.18(+1.03%) |
Jan 14, 2019 | 17.77 | 18.04 | 17.74 | 18.02 | 2,991,208 | +0.14(+0.79%) |
Jan 11, 2019 | 17.66 | 17.90 | 17.59 | 17.87 | 2,869,214 | +0.20(+1.11%) |
Jan 10, 2019 | 17.52 | 17.72 | 17.41 | 17.68 | 2,276,815 | +0.07(+0.39%) |
Jan 09, 2019 | 17.11 | 17.70 | 17.11 | 17.61 | 4,759,856 | +0.59(+3.45%) |
Jan 08, 2019 | 16.99 | 17.07 | 16.62 | 17.02 | 4,363,387 | +0.14(+0.84%) |
Jan 07, 2019 | 16.99 | 17.36 | 16.87 | 16.88 | 3,091,715 | -0.13(-0.75%) |
Jan 04, 2019 | 16.68 | 17.05 | 16.63 | 17.01 | 3,787,925 | +0.47(+2.83%) |
Jan 03, 2019 | 16.83 | 16.88 | 16.45 | 16.54 | 2,925,688 | -0.40(-2.33%) |
Jan 02, 2019 | 16.97 | 17.20 | 16.65 | 16.94 | 4,536,287 | -0.37(-2.12%) |
Dec 31, 2018 | 16.96 | 17.39 | 16.91 | 17.30 | 2,710,349 | +0.39(+2.32%) |
Dec 28, 2018 | 17.18 | 17.22 | 16.76 | 16.91 | 3,991,194 | -0.26(-1.50%) |
Dec 27, 2018 | 16.96 | 17.17 | 16.63 | 17.17 | 2,712,228 | -0.01(-0.04%) |
Dec 26, 2018 | 16.66 | 17.18 | 16.54 | 17.18 | 1,626,987 | +0.56(+3.38%) |
Dec 24, 2018 | 16.85 | 16.96 | 16.47 | 16.61 | 1,207,480 | -0.32(-1.91%) |
Dec 21, 2018 | 17.40 | 17.59 | 16.92 | 16.94 | 3,756,759 | -0.36(-2.05%) |
Dec 20, 2018 | 17.32 | 17.60 | 17.03 | 17.29 | 2,110,415 | -0.16(-0.89%) |
Dec 19, 2018 | 17.81 | 18.12 | 17.41 | 17.45 | 2,371,085 | -0.36(-2.00%) |
Dec 18, 2018 | 17.98 | 18.25 | 17.68 | 17.80 | 2,527,565 | -0.03(-0.14%) |
Dec 17, 2018 | 17.74 | 18.05 | 17.56 | 17.83 | 3,404,401 | +0.03(+0.14%) |
Dec 14, 2018 | 18.05 | 18.33 | 17.67 | 17.80 | 2,336,344 | -0.44(-2.39%) |
Dec 13, 2018 | 18.25 | 18.38 | 18.15 | 18.24 | 2,094,196 | +0.00(+0.02%) |
Dec 12, 2018 | 18.31 | 18.39 | 18.06 | 18.23 | 1,911,924 | +0.12(+0.66%) |
Dec 11, 2018 | 18.33 | 18.43 | 17.98 | 18.12 | 1,881,672 | -0.02(-0.10%) |
Dec 10, 2018 | 18.28 | 18.43 | 18.04 | 18.13 | 2,299,000 | -0.24(-1.31%) |
Dec 07, 2018 | 19.47 | 19.60 | 18.26 | 18.37 | 3,752,428 | -1.14(-5.85%) |
Dec 06, 2018 | 19.43 | 19.52 | 18.91 | 19.52 | 2,973,226 | -0.19(-0.95%) |
Dec 04, 2018 | 20.52 | 20.61 | 19.64 | 19.70 | 2,193,291 | -0.83(-4.03%) |
Dec 03, 2018 | 20.72 | 20.78 | 20.40 | 20.53 | 1,407,675 | -0.04(-0.19%) |
Nov 30, 2018 | 20.55 | 20.76 | 20.48 | 20.57 | 1,649,412 | +0.02(+0.09%) |
Nov 29, 2018 | 20.70 | 20.74 | 20.52 | 20.55 | 1,278,081 | -0.10(-0.51%) |
Nov 28, 2018 | 20.26 | 20.66 | 20.16 | 20.66 | 1,711,883 | +0.43(+2.14%) |
Nov 27, 2018 | 20.50 | 20.60 | 20.19 | 20.23 | 1,618,216 | -0.35(-1.68%) |
Nov 26, 2018 | 20.48 | 20.71 | 20.30 | 20.57 | 1,868,794 | +0.19(+0.95%) |
Nov 23, 2018 | 20.37 | 20.55 | 20.32 | 20.38 | 852,761 | -0.11(-0.54%) |
Nov 21, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.29(+1.43%) | |
Nov 20, 2018 | 20.08 | 20.40 | 20.02 | 20.20 | 2,428,725 | -0.12(-0.60%) |
Nov 19, 2018 | 20.59 | 20.82 | 20.31 | 20.32 | 2,187,713 | -0.32(-1.57%) |
Nov 16, 2018 | 20.64 | 20.70 | 20.52 | 20.65 | 1,486,082 | -0.05(-0.26%) |
Nov 15, 2018 | 20.34 | 20.74 | 20.24 | 20.70 | 1,657,218 | +0.27(+1.30%) |
Nov 14, 2018 | 20.58 | 20.80 | 20.43 | 20.43 | 2,914,269 | +0.01(+0.05%) |
Nov 13, 2018 | 20.25 | 20.53 | 20.23 | 20.42 | 2,776,658 | +0.17(+0.85%) |
Nov 12, 2018 | 20.28 | 20.54 | 20.21 | 20.25 | 2,815,012 | -0.10(-0.51%) |
Nov 09, 2018 | 19.96 | 20.51 | 19.94 | 20.35 | 5,121,291 | +0.32(+1.58%) |
Nov 08, 2018 | 19.95 | 20.16 | 19.62 | 20.04 | 3,254,318 | -0.10(-0.52%) |
Nov 07, 2018 | 21.04 | 21.37 | 19.99 | 20.14 | 4,749,470 | -0.64(-3.08%) |
Nov 06, 2018 | 21.07 | 21.17 | 20.66 | 20.78 | 2,261,631 | -0.27(-1.30%) |
Nov 05, 2018 | 20.88 | 21.10 | 20.66 | 21.06 | 1,842,595 | +0.12(+0.55%) |
Nov 02, 2018 | 21.16 | 21.36 | 20.82 | 20.94 | 3,639,652 | -0.10(-0.46%) |