Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.23 | 16.31 | 15.97 | 16.18 | 1,093,234 | -0.14(-0.86%) |
Jan 30, 2019 | 16.57 | 16.57 | 15.79 | 16.32 | 1,224,051 | -0.18(-1.08%) |
Jan 29, 2019 | 16.78 | 16.78 | 16.46 | 16.50 | 526,570 | -0.21(-1.24%) |
Jan 28, 2019 | 16.48 | 16.73 | 16.46 | 16.71 | 660,101 | +0.14(+0.85%) |
Jan 25, 2019 | 16.42 | 16.67 | 16.34 | 16.57 | 784,245 | +0.29(+1.78%) |
Jan 24, 2019 | 16.28 | 16.44 | 16.16 | 16.28 | 896,154 | +0.00(+0.00%) |
Jan 23, 2019 | 16.40 | 16.46 | 16.03 | 16.28 | 803,665 | -0.03(-0.18%) |
Jan 22, 2019 | 16.33 | 16.45 | 16.10 | 16.31 | 680,610 | -0.15(-0.90%) |
Jan 18, 2019 | 16.16 | 16.48 | 16.09 | 16.46 | 554,354 | +0.43(+2.68%) |
Jan 17, 2019 | 15.91 | 16.17 | 15.69 | 16.03 | 1,110,934 | +0.04(+0.23%) |
Jan 16, 2019 | 15.80 | 16.05 | 15.62 | 15.99 | 1,712,949 | +0.33(+2.08%) |
Jan 15, 2019 | 15.56 | 15.73 | 15.40 | 15.66 | 907,169 | +0.11(+0.72%) |
Jan 14, 2019 | 15.64 | 15.78 | 15.51 | 15.55 | 1,059,517 | -0.29(-1.83%) |
Jan 11, 2019 | 15.85 | 15.98 | 15.61 | 15.84 | 958,012 | -0.01(-0.09%) |
Jan 10, 2019 | 15.68 | 15.94 | 15.60 | 15.85 | 1,788,941 | +0.11(+0.71%) |
Jan 09, 2019 | 15.91 | 15.94 | 15.57 | 15.74 | 1,866,476 | -0.16(-1.02%) |
Jan 08, 2019 | 15.87 | 16.07 | 15.85 | 15.91 | 1,265,558 | +0.14(+0.89%) |
Jan 07, 2019 | 15.48 | 15.87 | 15.27 | 15.77 | 975,379 | +0.35(+2.26%) |
Jan 04, 2019 | 15.48 | 15.65 | 15.19 | 15.42 | 1,300,149 | +0.14(+0.92%) |
Jan 03, 2019 | 15.28 | 15.50 | 15.17 | 15.28 | 1,370,972 | -0.03(-0.19%) |
Jan 02, 2019 | 15.15 | 15.53 | 14.97 | 15.31 | 1,261,184 | -0.05(-0.34%) |
Dec 31, 2018 | 15.22 | 15.40 | 15.13 | 15.36 | 1,804,182 | +0.19(+1.22%) |
Dec 28, 2018 | 15.13 | 15.40 | 14.99 | 15.17 | 1,069,584 | +0.16(+1.09%) |
Dec 27, 2018 | 14.58 | 15.02 | 14.55 | 15.01 | 1,403,606 | +0.16(+1.10%) |
Dec 26, 2018 | 14.35 | 14.87 | 14.08 | 14.85 | 831,148 | +0.61(+4.27%) |
Dec 24, 2018 | 14.36 | 14.54 | 14.20 | 14.24 | 475,161 | -0.20(-1.39%) |
Dec 21, 2018 | 14.57 | 14.94 | 14.43 | 14.44 | 5,865,717 | -0.16(-1.12%) |
Dec 20, 2018 | 14.28 | 14.82 | 14.23 | 14.60 | 2,201,930 | +0.36(+2.55%) |
Dec 19, 2018 | 14.62 | 14.81 | 14.13 | 14.24 | 1,500,776 | -0.42(-2.83%) |
Dec 18, 2018 | 14.60 | 14.78 | 14.43 | 14.65 | 1,897,926 | -0.01(-0.10%) |
Dec 17, 2018 | 14.64 | 15.14 | 14.56 | 14.67 | 1,520,790 | +0.03(+0.20%) |
Dec 14, 2018 | 14.75 | 14.95 | 14.61 | 14.64 | 1,032,753 | -0.24(-1.59%) |
Dec 13, 2018 | 15.13 | 15.17 | 14.81 | 14.88 | 1,202,357 | -0.22(-1.47%) |
Dec 12, 2018 | 15.10 | 15.37 | 15.00 | 15.10 | 869,094 | +0.26(+1.75%) |
Dec 11, 2018 | 15.28 | 15.34 | 14.84 | 14.84 | 1,296,072 | -0.21(-1.38%) |
Dec 10, 2018 | 15.48 | 15.48 | 14.85 | 15.05 | 2,027,900 | -0.62(-3.97%) |
Dec 07, 2018 | 15.82 | 15.95 | 15.57 | 15.67 | 2,220,521 | -0.42(-2.58%) |
Dec 06, 2018 | 16.57 | 16.57 | 15.58 | 16.08 | 1,989,478 | -0.81(-4.78%) |
Dec 04, 2018 | 17.36 | 17.44 | 16.82 | 16.89 | 1,665,357 | -0.56(-3.19%) |
Dec 03, 2018 | 17.51 | 17.71 | 17.38 | 17.45 | 1,461,491 | +0.10(+0.60%) |
Nov 30, 2018 | 17.29 | 17.39 | 17.04 | 17.34 | 2,772,178 | +0.08(+0.47%) |
Nov 29, 2018 | 17.23 | 17.46 | 17.17 | 17.26 | 845,108 | -0.06(-0.34%) |
Nov 28, 2018 | 17.22 | 17.32 | 16.87 | 17.32 | 929,209 | +0.10(+0.56%) |
Nov 27, 2018 | 17.47 | 17.56 | 17.17 | 17.23 | 1,363,508 | -0.42(-2.39%) |
Nov 26, 2018 | 17.34 | 17.84 | 17.28 | 17.65 | 1,901,443 | +0.18(+1.02%) |
Nov 23, 2018 | 17.16 | 17.58 | 17.07 | 17.47 | 619,247 | +0.00(+0.00%) |
Nov 21, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.41(+2.39%) | |
Nov 20, 2018 | 17.38 | 17.44 | 17.02 | 17.06 | 1,126,540 | -0.44(-2.54%) |
Nov 19, 2018 | 17.34 | 17.68 | 17.23 | 17.51 | 1,828,242 | +0.13(+0.77%) |
Nov 16, 2018 | 17.17 | 17.45 | 16.98 | 17.37 | 689,536 | +0.07(+0.43%) |
Nov 15, 2018 | 16.90 | 17.34 | 16.89 | 17.30 | 892,428 | +0.27(+1.57%) |
Nov 14, 2018 | 17.03 | 17.16 | 16.80 | 17.03 | 987,320 | +0.17(+1.01%) |
Nov 13, 2018 | 17.19 | 17.29 | 16.86 | 16.86 | 871,842 | -0.23(-1.34%) |
Nov 12, 2018 | 17.33 | 17.41 | 17.04 | 17.09 | 732,652 | -0.24(-1.37%) |
Nov 09, 2018 | 17.52 | 17.66 | 17.15 | 17.33 | 644,206 | +0.03(+0.17%) |
Nov 08, 2018 | 17.44 | 17.61 | 17.23 | 17.30 | 1,166,508 | -0.41(-2.31%) |
Nov 07, 2018 | 17.82 | 17.86 | 17.47 | 17.71 | 1,151,252 | -0.02(-0.12%) |
Nov 06, 2018 | 17.77 | 17.85 | 17.63 | 17.73 | 1,074,983 | -0.03(-0.16%) |
Nov 05, 2018 | 17.47 | 17.88 | 17.31 | 17.76 | 1,081,635 | +0.20(+1.12%) |
Nov 02, 2018 | 17.48 | 17.80 | 17.38 | 17.56 | 1,695,154 | +0.15(+0.88%) |