Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.11 | 18.46 | 17.97 | 18.33 | 1,134,936 | +0.27(+1.50%) |
Jan 30, 2019 | 18.17 | 18.17 | 17.70 | 18.06 | 1,009,388 | +0.00(+0.00%) |
Jan 29, 2019 | 18.35 | 18.43 | 18.03 | 18.06 | 594,410 | -0.15(-0.82%) |
Jan 28, 2019 | 17.85 | 18.27 | 17.70 | 18.21 | 1,745,269 | +0.22(+1.22%) |
Jan 25, 2019 | 17.96 | 18.17 | 17.89 | 17.99 | 775,500 | +0.10(+0.56%) |
Jan 24, 2019 | 18.02 | 18.24 | 17.14 | 17.89 | 909,694 | -0.28(-1.54%) |
Jan 23, 2019 | 18.25 | 18.69 | 18.06 | 18.17 | 1,448,709 | +0.04(+0.22%) |
Jan 22, 2019 | 18.53 | 18.54 | 17.80 | 18.13 | 3,346,034 | -0.43(-2.32%) |
Jan 18, 2019 | 18.44 | 18.66 | 18.31 | 18.56 | 1,045,700 | +0.21(+1.14%) |
Jan 17, 2019 | 18.05 | 18.39 | 17.92 | 18.35 | 816,115 | +0.32(+1.77%) |
Jan 16, 2019 | 18.10 | 18.36 | 17.96 | 18.03 | 1,152,333 | -0.15(-0.83%) |
Jan 15, 2019 | 17.79 | 18.30 | 17.62 | 18.18 | 1,675,364 | +0.39(+2.19%) |
Jan 14, 2019 | 17.72 | 18.06 | 17.50 | 17.79 | 1,276,486 | -0.02(-0.11%) |
Jan 11, 2019 | 17.91 | 18.15 | 17.59 | 17.81 | 1,075,800 | -0.11(-0.61%) |
Jan 10, 2019 | 17.90 | 18.24 | 17.64 | 17.92 | 1,477,395 | +0.02(+0.11%) |
Jan 09, 2019 | 17.51 | 18.15 | 17.45 | 17.90 | 1,648,465 | +0.34(+1.94%) |
Jan 08, 2019 | 17.60 | 17.86 | 17.25 | 17.56 | 2,421,895 | +0.12(+0.69%) |
Jan 07, 2019 | 17.05 | 17.62 | 16.96 | 17.44 | 2,516,636 | +0.40(+2.35%) |
Jan 04, 2019 | 16.65 | 17.12 | 16.41 | 17.04 | 1,675,200 | +0.55(+3.34%) |
Jan 03, 2019 | 16.13 | 16.84 | 16.06 | 16.49 | 1,955,891 | +0.27(+1.66%) |
Jan 02, 2019 | 15.67 | 16.50 | 15.51 | 16.22 | 2,552,858 | +0.36(+2.27%) |
Dec 31, 2018 | 15.56 | 15.86 | 15.12 | 15.86 | 2,204,100 | +0.30(+1.93%) |
Dec 28, 2018 | 15.71 | 15.89 | 15.01 | 15.56 | 2,276,500 | -0.08(-0.51%) |
Dec 27, 2018 | 15.64 | 15.70 | 15.11 | 15.64 | 1,934,413 | -0.15(-0.95%) |
Dec 26, 2018 | 15.55 | 15.88 | 15.06 | 15.79 | 1,622,910 | +0.30(+1.94%) |
Dec 24, 2018 | 15.52 | 15.64 | 15.18 | 15.49 | 1,268,600 | -0.03(-0.19%) |
Dec 21, 2018 | 15.92 | 16.34 | 15.41 | 15.52 | 3,949,200 | -0.44(-2.76%) |
Dec 20, 2018 | 16.13 | 16.60 | 15.76 | 15.96 | 2,001,098 | -0.29(-1.78%) |
Dec 19, 2018 | 17.06 | 17.41 | 16.20 | 16.25 | 2,249,527 | -0.73(-4.30%) |
Dec 18, 2018 | 16.83 | 17.14 | 16.42 | 16.98 | 4,449,982 | +0.16(+0.95%) |
Dec 17, 2018 | 18.08 | 18.31 | 16.65 | 16.82 | 3,877,186 | -1.63(-8.83%) |
Dec 14, 2018 | 19.08 | 19.22 | 18.42 | 18.45 | 2,302,800 | -0.75(-3.91%) |
Dec 13, 2018 | 19.13 | 19.41 | 18.92 | 19.20 | 2,072,510 | +0.08(+0.42%) |
Dec 12, 2018 | 19.50 | 19.56 | 18.37 | 19.12 | 2,755,607 | +0.32(+1.70%) |
Dec 11, 2018 | 19.28 | 20.10 | 18.64 | 18.80 | 2,285,791 | -0.38(-1.98%) |
Dec 10, 2018 | 19.37 | 19.58 | 18.82 | 19.18 | 1,370,030 | -0.12(-0.62%) |
Dec 07, 2018 | 19.78 | 20.12 | 19.04 | 19.30 | 2,003,600 | -0.62(-3.11%) |
Dec 06, 2018 | 20.09 | 20.31 | 19.65 | 19.92 | 1,733,257 | -0.26(-1.29%) |
Dec 04, 2018 | 20.73 | 20.88 | 20.05 | 20.18 | 1,659,500 | -0.52(-2.51%) |
Dec 03, 2018 | 20.85 | 21.00 | 20.30 | 20.70 | 1,567,741 | +0.00(+0.00%) |
Nov 30, 2018 | 20.82 | 20.95 | 20.42 | 20.70 | 1,242,700 | -0.12(-0.58%) |
Nov 29, 2018 | 20.80 | 21.06 | 20.68 | 20.82 | 1,023,328 | +0.04(+0.19%) |
Nov 28, 2018 | 21.00 | 21.15 | 20.47 | 20.78 | 1,360,904 | -0.27(-1.28%) |
Nov 27, 2018 | 21.39 | 21.43 | 20.54 | 21.05 | 1,973,641 | -0.36(-1.68%) |
Nov 26, 2018 | 22.61 | 22.61 | 21.27 | 21.41 | 1,613,492 | -1.18(-5.22%) |
Nov 23, 2018 | 22.48 | 22.70 | 22.38 | 22.59 | 273,900 | +0.10(+0.44%) |
Nov 21, 2018 | 22.49 | 22.49 | 22.49 | 0 | +0.08(+0.36%) | |
Nov 20, 2018 | 22.25 | 22.62 | 22.25 | 22.41 | 1,212,347 | -0.12(-0.53%) |
Nov 19, 2018 | 22.55 | 22.76 | 22.45 | 22.53 | 1,533,369 | -0.15(-0.66%) |
Nov 16, 2018 | 22.59 | 22.84 | 22.22 | 22.68 | 1,409,000 | +0.11(+0.49%) |
Nov 15, 2018 | 22.54 | 22.61 | 22.05 | 22.57 | 2,130,259 | +0.23(+1.03%) |
Nov 14, 2018 | 22.15 | 22.57 | 21.94 | 22.34 | 1,906,359 | +0.26(+1.18%) |
Nov 13, 2018 | 22.65 | 22.85 | 21.96 | 22.08 | 2,558,188 | -0.53(-2.34%) |
Nov 12, 2018 | 21.98 | 22.94 | 21.76 | 22.61 | 3,945,456 | +0.37(+1.66%) |
Nov 09, 2018 | 22.21 | 22.74 | 21.80 | 22.24 | 5,448,700 | -0.27(-1.20%) |
Nov 08, 2018 | 25.00 | 25.15 | 22.03 | 22.51 | 6,380,101 | -3.62(-13.85%) |
Nov 07, 2018 | 26.31 | 26.44 | 25.53 | 26.13 | 1,397,615 | +0.00(+0.00%) |
Nov 06, 2018 | 25.49 | 26.28 | 25.46 | 26.13 | 994,548 | +0.67(+2.63%) |
Nov 05, 2018 | 25.24 | 25.75 | 25.20 | 25.46 | 889,587 | +0.20(+0.79%) |
Nov 02, 2018 | 25.73 | 25.84 | 24.89 | 25.26 | 987,000 | -0.31(-1.21%) |