Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.16 | 18.24 | 17.81 | 17.85 | 4,379,518 | -0.21(-1.14%) |
Jan 30, 2019 | 17.89 | 18.21 | 17.77 | 18.06 | 5,351,385 | +0.36(+2.03%) |
Jan 29, 2019 | 17.60 | 17.90 | 17.59 | 17.70 | 4,714,489 | +0.28(+1.60%) |
Jan 28, 2019 | 17.28 | 17.51 | 17.03 | 17.42 | 5,432,680 | -0.11(-0.64%) |
Jan 25, 2019 | 17.53 | 17.60 | 17.36 | 17.53 | 5,974,318 | +0.14(+0.80%) |
Jan 24, 2019 | 17.11 | 17.48 | 16.91 | 17.39 | 5,638,128 | +0.33(+1.95%) |
Jan 23, 2019 | 17.14 | 17.39 | 16.84 | 17.06 | 4,775,350 | -0.01(-0.08%) |
Jan 22, 2019 | 17.96 | 17.96 | 17.07 | 17.07 | 6,440,258 | -1.20(-6.58%) |
Jan 18, 2019 | 18.34 | 18.50 | 18.16 | 18.28 | 3,384,749 | +0.07(+0.37%) |
Jan 17, 2019 | 18.08 | 18.40 | 17.95 | 18.21 | 8,548,889 | -0.13(-0.69%) |
Jan 16, 2019 | 18.56 | 18.72 | 18.19 | 18.34 | 6,679,174 | -0.32(-1.71%) |
Jan 15, 2019 | 18.32 | 18.66 | 18.27 | 18.66 | 10,530,255 | +0.49(+2.67%) |
Jan 14, 2019 | 17.86 | 18.35 | 17.85 | 18.17 | 3,741,322 | +0.12(+0.66%) |
Jan 11, 2019 | 17.70 | 18.17 | 17.58 | 18.05 | 6,997,446 | +0.17(+0.93%) |
Jan 10, 2019 | 17.44 | 18.02 | 17.37 | 17.89 | 11,430,938 | +0.23(+1.28%) |
Jan 09, 2019 | 17.52 | 17.68 | 17.13 | 17.66 | 11,093,564 | +0.36(+2.07%) |
Jan 08, 2019 | 17.39 | 17.73 | 17.11 | 17.30 | 6,003,510 | +0.07(+0.42%) |
Jan 07, 2019 | 17.23 | 17.37 | 16.91 | 17.23 | 6,326,182 | +0.05(+0.27%) |
Jan 04, 2019 | 16.95 | 17.27 | 16.85 | 17.18 | 4,568,720 | +0.58(+3.52%) |
Jan 03, 2019 | 16.44 | 16.70 | 16.25 | 16.60 | 5,249,723 | +0.15(+0.93%) |
Jan 02, 2019 | 15.35 | 16.46 | 15.35 | 16.44 | 4,431,007 | +0.41(+2.53%) |
Dec 31, 2018 | 16.04 | 16.22 | 15.73 | 16.04 | 2,981,516 | +0.07(+0.46%) |
Dec 28, 2018 | 15.84 | 16.33 | 15.78 | 15.96 | 5,220,814 | +0.21(+1.35%) |
Dec 27, 2018 | 15.31 | 15.76 | 15.11 | 15.75 | 4,456,255 | +0.06(+0.38%) |
Dec 26, 2018 | 14.83 | 15.70 | 14.52 | 15.69 | 4,238,191 | +0.93(+6.30%) |
Dec 24, 2018 | 15.33 | 15.39 | 14.72 | 14.76 | 4,082,132 | -0.70(-4.51%) |
Dec 21, 2018 | 15.89 | 16.14 | 15.37 | 15.46 | 8,062,102 | -0.51(-3.20%) |
Dec 20, 2018 | 15.92 | 16.24 | 15.67 | 15.97 | 9,195,400 | -0.09(-0.54%) |
Dec 19, 2018 | 16.36 | 16.55 | 15.96 | 16.06 | 5,427,719 | -0.22(-1.35%) |
Dec 18, 2018 | 16.44 | 16.58 | 16.16 | 16.28 | 5,428,856 | -0.15(-0.89%) |
Dec 17, 2018 | 16.97 | 17.12 | 16.34 | 16.42 | 4,955,434 | -0.61(-3.59%) |
Dec 14, 2018 | 17.35 | 17.45 | 16.91 | 17.03 | 3,029,965 | -0.54(-3.06%) |
Dec 13, 2018 | 17.69 | 17.82 | 17.48 | 17.57 | 6,075,073 | -0.12(-0.68%) |
Dec 12, 2018 | 17.50 | 18.14 | 17.44 | 17.69 | 4,785,372 | +0.42(+2.42%) |
Dec 11, 2018 | 18.09 | 18.46 | 17.25 | 17.27 | 5,537,692 | -0.56(-3.17%) |
Dec 10, 2018 | 17.63 | 17.95 | 17.37 | 17.84 | 6,677,473 | -0.06(-0.33%) |
Dec 07, 2018 | 17.98 | 18.64 | 17.87 | 17.90 | 8,701,557 | +0.59(+3.40%) |
Dec 06, 2018 | 17.62 | 17.88 | 17.16 | 17.31 | 10,343,807 | -0.43(-2.41%) |
Dec 04, 2018 | 18.08 | 18.42 | 17.68 | 17.74 | 6,408,224 | -0.43(-2.38%) |
Dec 03, 2018 | 18.31 | 19.27 | 17.76 | 18.17 | 11,693,844 | +1.67(+10.10%) |
Nov 30, 2018 | 16.33 | 16.60 | 16.06 | 16.50 | 6,849,256 | -0.03(-0.20%) |
Nov 29, 2018 | 16.04 | 16.68 | 16.04 | 16.54 | 10,289,574 | +0.54(+3.41%) |
Nov 28, 2018 | 16.07 | 16.24 | 15.76 | 15.99 | 5,148,285 | -0.12(-0.77%) |
Nov 27, 2018 | 16.63 | 16.82 | 16.08 | 16.12 | 4,925,923 | -0.58(-3.46%) |
Nov 26, 2018 | 16.78 | 17.11 | 16.66 | 16.69 | 4,492,709 | +0.14(+0.87%) |
Nov 23, 2018 | 17.24 | 17.35 | 16.53 | 16.55 | 2,657,774 | -1.11(-6.28%) |
Nov 21, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.43(+2.48%) | |
Nov 20, 2018 | 17.44 | 17.56 | 17.15 | 17.23 | 5,873,935 | -0.62(-3.46%) |
Nov 19, 2018 | 17.56 | 18.23 | 17.51 | 17.85 | 8,087,799 | +0.05(+0.30%) |
Nov 16, 2018 | 17.91 | 18.01 | 17.53 | 17.80 | 4,124,427 | -0.01(-0.04%) |
Nov 15, 2018 | 17.99 | 18.16 | 17.63 | 17.80 | 4,047,887 | -0.24(-1.31%) |
Nov 14, 2018 | 18.22 | 18.31 | 17.66 | 18.04 | 3,785,232 | +0.15(+0.84%) |
Nov 13, 2018 | 18.33 | 18.56 | 17.85 | 17.89 | 6,573,343 | -0.56(-3.06%) |
Nov 12, 2018 | 18.63 | 18.64 | 18.37 | 18.45 | 5,679,843 | -0.03(-0.14%) |
Nov 09, 2018 | 18.54 | 18.57 | 17.93 | 18.48 | 8,596,622 | -0.55(-2.90%) |
Nov 08, 2018 | 19.08 | 19.27 | 18.98 | 19.03 | 4,599,924 | -0.14(-0.72%) |
Nov 07, 2018 | 19.83 | 19.90 | 19.00 | 19.17 | 4,641,270 | -0.41(-2.08%) |
Nov 06, 2018 | 19.31 | 19.57 | 19.25 | 19.57 | 3,567,977 | +0.35(+1.84%) |
Nov 05, 2018 | 19.04 | 19.38 | 19.02 | 19.22 | 4,401,394 | +0.43(+2.27%) |
Nov 02, 2018 | 19.05 | 19.13 | 18.39 | 18.79 | 6,814,205 | -0.18(-0.93%) |