Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.63 | 17.72 | 17.27 | 17.56 | 1,565,494 | -0.19(-1.05%) |
Jan 30, 2019 | 18.02 | 18.05 | 17.68 | 17.75 | 1,924,796 | -0.26(-1.44%) |
Jan 29, 2019 | 18.09 | 18.19 | 17.98 | 18.01 | 1,495,347 | -0.16(-0.89%) |
Jan 28, 2019 | 17.87 | 18.19 | 17.70 | 18.17 | 2,578,724 | +0.30(+1.68%) |
Jan 25, 2019 | 17.44 | 17.97 | 17.25 | 17.87 | 3,138,910 | +0.58(+3.38%) |
Jan 24, 2019 | 17.13 | 17.42 | 17.07 | 17.29 | 2,126,730 | +0.02(+0.09%) |
Jan 23, 2019 | 17.51 | 17.55 | 17.15 | 17.27 | 1,390,369 | -0.13(-0.75%) |
Jan 22, 2019 | 17.43 | 17.58 | 17.27 | 17.40 | 1,562,585 | -0.17(-0.97%) |
Jan 18, 2019 | 17.24 | 17.58 | 17.01 | 17.57 | 1,796,357 | +0.44(+2.56%) |
Jan 17, 2019 | 16.91 | 17.20 | 16.88 | 17.13 | 1,269,164 | +0.15(+0.86%) |
Jan 16, 2019 | 16.78 | 17.05 | 16.67 | 16.99 | 1,642,527 | +0.36(+2.20%) |
Jan 15, 2019 | 16.52 | 16.68 | 16.37 | 16.62 | 1,328,942 | +0.04(+0.24%) |
Jan 14, 2019 | 16.43 | 16.73 | 16.42 | 16.58 | 2,184,394 | +0.04(+0.24%) |
Jan 11, 2019 | 16.42 | 16.60 | 16.31 | 16.54 | 1,297,307 | +0.04(+0.25%) |
Jan 10, 2019 | 16.34 | 16.57 | 16.29 | 16.50 | 1,626,079 | -0.10(-0.59%) |
Jan 09, 2019 | 16.67 | 16.73 | 16.43 | 16.60 | 2,340,985 | -0.02(-0.10%) |
Jan 08, 2019 | 16.73 | 16.76 | 16.26 | 16.61 | 2,778,987 | +0.20(+1.24%) |
Jan 07, 2019 | 16.11 | 16.55 | 16.11 | 16.41 | 1,307,275 | -0.02(-0.10%) |
Jan 04, 2019 | 16.34 | 16.55 | 16.23 | 16.43 | 2,558,123 | +0.39(+2.43%) |
Jan 03, 2019 | 16.08 | 16.38 | 15.99 | 16.04 | 2,709,899 | -0.15(-0.90%) |
Jan 02, 2019 | 15.80 | 16.26 | 15.75 | 16.18 | 1,983,098 | +0.13(+0.81%) |
Dec 31, 2018 | 16.00 | 16.10 | 15.68 | 16.05 | 1,497,519 | +0.12(+0.76%) |
Dec 28, 2018 | 15.82 | 16.05 | 15.69 | 15.93 | 1,643,609 | +0.19(+1.18%) |
Dec 27, 2018 | 15.53 | 15.75 | 15.23 | 15.74 | 1,784,301 | -0.06(-0.41%) |
Dec 26, 2018 | 15.20 | 15.82 | 15.03 | 15.81 | 1,640,582 | +0.62(+4.11%) |
Dec 24, 2018 | 15.37 | 15.51 | 15.16 | 15.18 | 752,026 | -0.34(-2.19%) |
Dec 21, 2018 | 15.71 | 15.97 | 15.40 | 15.53 | 3,765,804 | -0.19(-1.24%) |
Dec 20, 2018 | 15.65 | 15.82 | 15.52 | 15.72 | 1,923,971 | -0.02(-0.15%) |
Dec 19, 2018 | 16.19 | 16.32 | 15.65 | 15.74 | 2,445,735 | -0.41(-2.56%) |
Dec 18, 2018 | 16.61 | 16.75 | 16.06 | 16.16 | 1,720,194 | -0.38(-2.31%) |
Dec 17, 2018 | 16.65 | 16.96 | 16.45 | 16.54 | 1,480,624 | -0.17(-1.02%) |
Dec 14, 2018 | 16.76 | 17.18 | 16.66 | 16.71 | 1,514,285 | -0.25(-1.48%) |
Dec 13, 2018 | 17.30 | 17.36 | 16.90 | 16.96 | 1,781,411 | -0.32(-1.83%) |
Dec 12, 2018 | 17.10 | 17.47 | 16.98 | 17.28 | 1,827,093 | +0.41(+2.40%) |
Dec 11, 2018 | 17.37 | 17.55 | 16.67 | 16.87 | 2,268,189 | -0.35(-2.03%) |
Dec 10, 2018 | 17.47 | 17.51 | 17.00 | 17.22 | 2,201,051 | -0.32(-1.85%) |
Dec 07, 2018 | 17.48 | 17.87 | 17.38 | 17.55 | 1,729,291 | +0.02(+0.14%) |
Dec 06, 2018 | 17.22 | 17.54 | 17.12 | 17.52 | 2,067,309 | -0.01(-0.05%) |
Dec 04, 2018 | 18.45 | 18.50 | 17.42 | 17.53 | 1,625,117 | -0.98(-5.30%) |
Dec 03, 2018 | 18.96 | 19.00 | 18.32 | 18.51 | 1,672,072 | -0.28(-1.51%) |
Nov 30, 2018 | 18.54 | 18.83 | 18.51 | 18.79 | 1,378,797 | +0.22(+1.18%) |
Nov 29, 2018 | 18.45 | 18.63 | 18.29 | 18.58 | 1,292,173 | -0.03(-0.17%) |
Nov 28, 2018 | 18.41 | 18.61 | 18.08 | 18.61 | 1,379,184 | +0.22(+1.18%) |
Nov 27, 2018 | 18.47 | 18.60 | 18.25 | 18.39 | 1,152,769 | -0.18(-0.95%) |
Nov 26, 2018 | 18.60 | 18.84 | 18.53 | 18.57 | 1,426,157 | +0.19(+1.05%) |
Nov 23, 2018 | 18.26 | 18.53 | 18.20 | 18.37 | 379,549 | +0.03(+0.18%) |
Nov 21, 2018 | 18.34 | 18.34 | 18.34 | 0 | -0.03(-0.18%) | |
Nov 20, 2018 | 18.41 | 18.59 | 18.23 | 18.37 | 2,153,110 | -0.18(-0.95%) |
Nov 19, 2018 | 18.71 | 18.92 | 18.48 | 18.55 | 1,343,781 | -0.17(-0.90%) |
Nov 16, 2018 | 18.63 | 18.78 | 18.53 | 18.72 | 1,425,298 | -0.06(-0.34%) |
Nov 15, 2018 | 18.20 | 18.81 | 18.09 | 18.78 | 1,897,346 | +0.39(+2.15%) |
Nov 14, 2018 | 19.05 | 19.08 | 18.23 | 18.39 | 1,966,472 | -0.51(-2.68%) |
Nov 13, 2018 | 18.77 | 19.20 | 18.77 | 18.90 | 1,559,413 | +0.12(+0.64%) |
Nov 12, 2018 | 18.87 | 19.03 | 18.74 | 18.78 | 1,427,094 | -0.15(-0.81%) |
Nov 09, 2018 | 18.95 | 19.12 | 18.72 | 18.93 | 1,205,964 | -0.10(-0.51%) |
Nov 08, 2018 | 18.81 | 19.13 | 18.81 | 19.03 | 1,063,865 | +0.15(+0.81%) |
Nov 07, 2018 | 18.92 | 19.03 | 18.55 | 18.87 | 1,155,520 | -0.02(-0.09%) |
Nov 06, 2018 | 18.85 | 18.98 | 18.70 | 18.89 | 1,442,018 | +0.00(+0.00%) |
Nov 05, 2018 | 18.81 | 18.99 | 18.73 | 18.89 | 1,141,135 | +0.03(+0.17%) |
Nov 02, 2018 | 19.05 | 19.10 | 18.66 | 18.86 | 1,533,723 | +0.01(+0.04%) |