Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.12 | 18.09 | 17.03 | 17.96 | 3,047,862 | +0.93(+5.48%) |
Jan 30, 2019 | 17.29 | 17.80 | 16.91 | 17.02 | 2,180,027 | -0.17(-1.00%) |
Jan 29, 2019 | 17.63 | 17.63 | 16.42 | 17.19 | 3,846,344 | -0.74(-4.11%) |
Jan 28, 2019 | 18.23 | 18.30 | 17.55 | 17.93 | 4,137,446 | -1.22(-6.35%) |
Jan 25, 2019 | 17.60 | 19.28 | 17.31 | 19.15 | 5,535,958 | +1.96(+11.40%) |
Jan 24, 2019 | 17.33 | 17.49 | 17.00 | 17.19 | 1,965,949 | +0.11(+0.65%) |
Jan 23, 2019 | 17.12 | 17.63 | 16.96 | 17.08 | 1,685,985 | +0.06(+0.35%) |
Jan 22, 2019 | 17.25 | 17.37 | 16.44 | 17.02 | 2,178,479 | -0.37(-2.12%) |
Jan 18, 2019 | 17.10 | 17.76 | 16.92 | 17.38 | 2,122,689 | +0.51(+3.04%) |
Jan 17, 2019 | 16.07 | 17.10 | 16.05 | 16.87 | 1,122,889 | +0.56(+3.46%) |
Jan 16, 2019 | 16.26 | 16.79 | 16.06 | 16.30 | 1,426,840 | -0.02(-0.10%) |
Jan 15, 2019 | 16.36 | 16.48 | 16.05 | 16.32 | 1,436,171 | +0.39(+2.47%) |
Jan 14, 2019 | 16.92 | 16.98 | 15.63 | 15.93 | 2,831,912 | -1.36(-7.87%) |
Jan 11, 2019 | 16.98 | 17.89 | 16.79 | 17.29 | 2,752,323 | +0.21(+1.20%) |
Jan 10, 2019 | 16.42 | 17.44 | 16.30 | 17.08 | 3,112,093 | +0.44(+2.62%) |
Jan 09, 2019 | 15.68 | 17.29 | 15.53 | 16.65 | 4,441,647 | +1.12(+7.22%) |
Jan 08, 2019 | 16.01 | 17.12 | 14.76 | 15.53 | 5,051,658 | -0.31(-1.95%) |
Jan 07, 2019 | 14.88 | 16.01 | 14.64 | 15.83 | 2,471,863 | +1.19(+8.12%) |
Jan 04, 2019 | 13.83 | 15.10 | 13.80 | 14.64 | 3,143,959 | +1.23(+9.19%) |
Jan 03, 2019 | 13.29 | 13.94 | 13.20 | 13.41 | 1,158,160 | -0.09(-0.63%) |
Jan 02, 2019 | 12.98 | 13.76 | 12.94 | 13.50 | 1,352,429 | +0.25(+1.87%) |
Dec 31, 2018 | 13.45 | 13.64 | 13.00 | 13.25 | 1,692,613 | +0.01(+0.06%) |
Dec 28, 2018 | 13.56 | 13.72 | 13.05 | 13.24 | 1,336,962 | -0.39(-2.89%) |
Dec 27, 2018 | 13.45 | 14.09 | 13.20 | 13.63 | 1,824,197 | -0.25(-1.79%) |
Dec 26, 2018 | 13.39 | 13.91 | 12.92 | 13.88 | 1,676,638 | +0.57(+4.31%) |
Dec 24, 2018 | 13.25 | 13.44 | 12.78 | 13.31 | 1,106,093 | -0.03(-0.19%) |
Dec 21, 2018 | 14.21 | 14.64 | 13.04 | 13.33 | 3,316,761 | -0.50(-3.59%) |
Dec 20, 2018 | 13.35 | 14.09 | 13.35 | 13.83 | 1,977,652 | +0.31(+2.28%) |
Dec 19, 2018 | 13.51 | 14.18 | 13.29 | 13.52 | 2,456,359 | -0.21(-1.56%) |
Dec 18, 2018 | 14.05 | 14.71 | 13.43 | 13.74 | 3,006,209 | -0.30(-2.13%) |
Dec 17, 2018 | 15.66 | 15.70 | 13.87 | 14.04 | 2,491,874 | -1.63(-10.38%) |
Dec 14, 2018 | 14.99 | 15.83 | 14.73 | 15.66 | 3,833,179 | +0.16(+1.05%) |
Dec 13, 2018 | 14.55 | 15.56 | 14.40 | 15.50 | 3,716,908 | +1.16(+8.12%) |
Dec 12, 2018 | 14.05 | 14.83 | 14.04 | 14.34 | 2,814,211 | +0.51(+3.71%) |
Dec 11, 2018 | 13.18 | 13.96 | 13.10 | 13.82 | 3,370,118 | +0.74(+5.69%) |
Dec 10, 2018 | 12.41 | 13.17 | 12.41 | 13.08 | 2,437,861 | +0.53(+4.23%) |
Dec 07, 2018 | 13.17 | 13.27 | 12.36 | 12.55 | 4,764,952 | -0.49(-3.74%) |
Dec 06, 2018 | 13.39 | 13.98 | 12.88 | 13.04 | 5,277,796 | -0.50(-3.67%) |
Dec 04, 2018 | 14.40 | 14.49 | 13.44 | 13.53 | 4,520,997 | -1.03(-7.05%) |
Dec 03, 2018 | 15.79 | 15.79 | 14.07 | 14.56 | 7,138,722 | -0.22(-1.51%) |
Nov 30, 2018 | 14.43 | 15.09 | 14.22 | 14.78 | 3,450,305 | +0.17(+1.17%) |
Nov 29, 2018 | 13.96 | 14.65 | 13.70 | 14.61 | 3,314,013 | +0.03(+0.18%) |
Nov 28, 2018 | 14.05 | 14.67 | 13.89 | 14.58 | 2,338,331 | +0.66(+4.73%) |
Nov 27, 2018 | 14.39 | 14.41 | 13.70 | 13.93 | 3,023,057 | -0.54(-3.73%) |
Nov 26, 2018 | 15.18 | 15.39 | 14.29 | 14.46 | 2,207,142 | -0.70(-4.63%) |
Nov 23, 2018 | 14.89 | 15.37 | 14.84 | 15.17 | 694,127 | +0.03(+0.17%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.56(+3.81%) | |
Nov 20, 2018 | 14.55 | 14.98 | 14.16 | 14.58 | 1,174,177 | -0.50(-3.35%) |
Nov 19, 2018 | 15.07 | 15.29 | 15.02 | 15.09 | 1,396,711 | -0.05(-0.34%) |
Nov 16, 2018 | 15.30 | 15.44 | 15.02 | 15.14 | 1,569,935 | -0.40(-2.59%) |
Nov 15, 2018 | 15.41 | 15.61 | 14.54 | 15.54 | 4,573,171 | +0.44(+2.89%) |
Nov 14, 2018 | 16.22 | 16.37 | 14.84 | 15.11 | 6,179,629 | -0.87(-5.46%) |
Nov 13, 2018 | 16.76 | 17.20 | 15.97 | 15.98 | 12,288,977 | +0.15(+0.92%) |
Nov 12, 2018 | 16.02 | 16.43 | 15.45 | 15.83 | 3,181,194 | -0.41(-2.53%) |
Nov 09, 2018 | 16.01 | 16.26 | 15.84 | 16.24 | 1,691,912 | -0.02(-0.11%) |
Nov 08, 2018 | 16.20 | 16.82 | 15.88 | 16.26 | 2,555,751 | -0.03(-0.21%) |
Nov 07, 2018 | 17.85 | 18.42 | 16.19 | 16.30 | 2,657,681 | -0.21(-1.25%) |
Nov 06, 2018 | 17.08 | 18.18 | 16.50 | 16.50 | 1,263,181 | -0.23(-1.38%) |
Nov 05, 2018 | 16.69 | 17.29 | 16.58 | 16.73 | 1,021,851 | -0.18(-1.06%) |
Nov 02, 2018 | 17.79 | 18.36 | 16.76 | 16.91 | 3,556,159 | +0.16(+0.97%) |