Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.51 | 16.59 | 16.48 | 16.52 | 2,693,593 | -0.08(-0.48%) |
Jan 30, 2019 | 16.42 | 16.67 | 16.42 | 16.60 | 2,842,367 | +0.26(+1.62%) |
Jan 29, 2019 | 16.38 | 16.40 | 16.32 | 16.34 | 3,849,783 | -0.06(-0.34%) |
Jan 28, 2019 | 16.34 | 16.40 | 16.31 | 16.40 | 2,273,797 | -0.08(-0.49%) |
Jan 25, 2019 | 16.36 | 16.50 | 16.36 | 16.48 | 4,577,994 | +0.29(+1.78%) |
Jan 24, 2019 | 16.18 | 16.23 | 16.13 | 16.19 | 3,264,102 | +0.01(+0.05%) |
Jan 23, 2019 | 16.23 | 16.23 | 16.10 | 16.18 | 2,238,664 | +0.07(+0.45%) |
Jan 22, 2019 | 16.23 | 16.25 | 16.07 | 16.11 | 2,398,994 | -0.41(-2.48%) |
Jan 18, 2019 | 16.49 | 16.54 | 16.44 | 16.52 | 6,522,137 | +0.06(+0.39%) |
Jan 17, 2019 | 16.22 | 16.50 | 16.21 | 16.45 | 4,004,319 | +0.15(+0.94%) |
Jan 16, 2019 | 16.27 | 16.34 | 16.25 | 16.30 | 3,935,446 | +0.04(+0.25%) |
Jan 15, 2019 | 16.20 | 16.29 | 16.19 | 16.26 | 4,840,164 | +0.10(+0.65%) |
Jan 14, 2019 | 16.11 | 16.20 | 16.09 | 16.15 | 2,347,601 | -0.06(-0.40%) |
Jan 11, 2019 | 16.14 | 16.24 | 16.10 | 16.22 | 2,856,028 | +0.00(+0.00%) |
Jan 10, 2019 | 16.14 | 16.22 | 16.12 | 16.22 | 4,310,438 | +0.07(+0.45%) |
Jan 09, 2019 | 16.08 | 16.21 | 16.04 | 16.15 | 6,317,405 | +0.22(+1.41%) |
Jan 08, 2019 | 15.94 | 15.97 | 15.84 | 15.92 | 2,655,729 | +0.12(+0.76%) |
Jan 07, 2019 | 15.70 | 15.85 | 15.67 | 15.80 | 2,501,220 | +0.05(+0.31%) |
Jan 04, 2019 | 15.46 | 15.79 | 15.46 | 15.75 | 3,613,524 | +0.54(+3.53%) |
Jan 03, 2019 | 15.27 | 15.33 | 15.15 | 15.22 | 3,140,072 | -0.11(-0.73%) |
Jan 02, 2019 | 15.11 | 15.35 | 15.08 | 15.33 | 4,238,471 | -0.12(-0.78%) |
Dec 31, 2018 | 15.42 | 15.49 | 15.39 | 15.45 | 3,262,626 | +0.00(+0.00%) |
Dec 28, 2018 | 15.53 | 15.57 | 15.42 | 15.45 | 5,114,808 | +0.11(+0.73%) |
Dec 27, 2018 | 15.15 | 15.34 | 15.06 | 15.34 | 3,297,554 | +0.05(+0.31%) |
Dec 26, 2018 | 14.85 | 15.30 | 14.73 | 15.29 | 5,231,106 | +0.51(+3.42%) |
Dec 24, 2018 | 14.92 | 15.00 | 14.77 | 14.78 | 2,589,989 | -0.01(-0.05%) |
Dec 21, 2018 | 15.00 | 15.14 | 14.77 | 14.79 | 6,707,928 | -0.35(-2.33%) |
Dec 20, 2018 | 15.29 | 15.34 | 15.08 | 15.14 | 3,614,618 | -0.17(-1.10%) |
Dec 19, 2018 | 15.62 | 15.71 | 15.24 | 15.31 | 5,810,368 | -0.18(-1.14%) |
Dec 18, 2018 | 15.54 | 15.63 | 15.42 | 15.49 | 4,200,720 | +0.00(+0.03%) |
Dec 17, 2018 | 15.65 | 15.67 | 15.43 | 15.48 | 3,234,109 | +0.00(+0.00%) |
Dec 14, 2018 | 15.55 | 15.61 | 15.48 | 15.48 | 3,188,752 | -0.27(-1.72%) |
Dec 13, 2018 | 15.80 | 15.84 | 15.73 | 15.76 | 3,271,925 | -0.01(-0.05%) |
Dec 12, 2018 | 15.82 | 15.92 | 15.76 | 15.76 | 4,341,913 | +0.15(+0.99%) |
Dec 11, 2018 | 15.72 | 15.74 | 15.52 | 15.61 | 3,435,986 | +0.12(+0.80%) |
Dec 10, 2018 | 15.51 | 15.55 | 15.35 | 15.48 | 3,072,232 | -0.21(-1.33%) |
Dec 07, 2018 | 15.91 | 15.97 | 15.64 | 15.69 | 5,465,489 | -0.09(-0.59%) |
Dec 06, 2018 | 15.67 | 15.81 | 15.51 | 15.79 | 5,719,713 | -0.12(-0.78%) |
Dec 04, 2018 | 16.29 | 16.29 | 15.90 | 15.91 | 4,495,883 | -0.44(-2.69%) |
Dec 03, 2018 | 16.47 | 16.48 | 16.27 | 16.35 | 3,388,189 | +0.28(+1.73%) |
Nov 30, 2018 | 16.01 | 16.08 | 15.97 | 16.07 | 4,098,049 | -0.17(-1.05%) |
Nov 29, 2018 | 16.26 | 16.33 | 16.21 | 16.24 | 2,651,393 | -0.08(-0.47%) |
Nov 28, 2018 | 16.03 | 16.33 | 15.96 | 16.32 | 2,995,124 | +0.25(+1.54%) |
Nov 27, 2018 | 15.99 | 16.07 | 15.95 | 16.07 | 2,189,615 | -0.01(-0.05%) |
Nov 26, 2018 | 16.03 | 16.08 | 15.99 | 16.08 | 2,687,914 | +0.18(+1.12%) |
Nov 23, 2018 | 15.92 | 15.96 | 15.89 | 15.90 | 1,474,728 | -0.02(-0.15%) |
Nov 21, 2018 | 15.93 | 15.93 | 15.93 | 0 | +0.29(+1.88%) | |
Nov 20, 2018 | 15.81 | 15.82 | 15.62 | 15.63 | 3,528,347 | -0.30(-1.89%) |
Nov 19, 2018 | 16.05 | 16.05 | 15.88 | 15.93 | 2,328,941 | -0.31(-1.90%) |
Nov 16, 2018 | 16.10 | 16.24 | 16.07 | 16.24 | 2,732,421 | +0.05(+0.33%) |
Nov 15, 2018 | 16.03 | 16.24 | 15.99 | 16.19 | 3,768,227 | +0.12(+0.77%) |
Nov 14, 2018 | 16.12 | 16.14 | 15.93 | 16.06 | 3,504,659 | -0.19(-1.14%) |
Nov 13, 2018 | 16.27 | 16.38 | 16.19 | 16.25 | 2,815,887 | -0.02(-0.14%) |
Nov 12, 2018 | 16.44 | 16.45 | 16.24 | 16.27 | 2,477,569 | -0.11(-0.66%) |
Nov 09, 2018 | 16.44 | 16.47 | 16.33 | 16.38 | 3,268,992 | -0.14(-0.84%) |
Nov 08, 2018 | 16.62 | 16.65 | 16.49 | 16.52 | 3,990,507 | -0.05(-0.33%) |
Nov 07, 2018 | 16.54 | 16.59 | 16.48 | 16.57 | 1,460,048 | +0.22(+1.37%) |
Nov 06, 2018 | 16.25 | 16.36 | 16.24 | 16.35 | 2,259,956 | +0.15(+0.95%) |
Nov 05, 2018 | 16.19 | 16.24 | 16.15 | 16.20 | 2,335,014 | +0.06(+0.38%) |
Nov 02, 2018 | 16.19 | 16.26 | 16.03 | 16.13 | 3,305,229 | -0.04(-0.24%) |