Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.28 | 17.61 | 17.15 | 17.22 | 1,855,008 | -0.06(-0.35%) |
Jan 30, 2019 | 17.55 | 17.55 | 17.02 | 17.28 | 1,651,098 | -0.15(-0.86%) |
Jan 29, 2019 | 17.89 | 17.91 | 17.40 | 17.43 | 1,220,055 | -0.48(-2.68%) |
Jan 28, 2019 | 17.86 | 17.91 | 17.63 | 17.91 | 1,625,788 | -0.11(-0.61%) |
Jan 25, 2019 | 17.94 | 18.25 | 17.83 | 18.02 | 1,967,300 | +0.32(+1.81%) |
Jan 24, 2019 | 17.34 | 17.72 | 17.27 | 17.70 | 1,576,144 | +0.41(+2.37%) |
Jan 23, 2019 | 17.11 | 17.42 | 17.04 | 17.29 | 1,577,567 | +0.24(+1.41%) |
Jan 22, 2019 | 17.98 | 18.01 | 16.98 | 17.05 | 2,832,134 | -1.03(-5.70%) |
Jan 18, 2019 | 17.82 | 18.24 | 17.79 | 18.08 | 1,381,100 | +0.40(+2.26%) |
Jan 17, 2019 | 17.29 | 17.82 | 17.22 | 17.68 | 1,630,727 | +0.27(+1.55%) |
Jan 16, 2019 | 17.50 | 17.69 | 17.34 | 17.41 | 1,354,835 | -0.08(-0.46%) |
Jan 15, 2019 | 18.05 | 18.05 | 17.33 | 17.49 | 2,276,978 | -0.48(-2.67%) |
Jan 14, 2019 | 18.32 | 18.83 | 17.87 | 17.97 | 2,764,004 | -0.52(-2.81%) |
Jan 11, 2019 | 17.77 | 18.63 | 17.71 | 18.49 | 2,316,400 | +0.62(+3.47%) |
Jan 10, 2019 | 17.66 | 17.97 | 17.22 | 17.87 | 2,718,549 | -0.15(-0.83%) |
Jan 09, 2019 | 17.64 | 18.02 | 17.60 | 18.02 | 3,076,009 | +0.45(+2.56%) |
Jan 08, 2019 | 17.31 | 17.75 | 17.04 | 17.57 | 1,881,283 | +0.43(+2.51%) |
Jan 07, 2019 | 17.04 | 17.62 | 16.83 | 17.14 | 2,038,095 | -0.04(-0.23%) |
Jan 04, 2019 | 17.08 | 17.52 | 17.00 | 17.18 | 1,782,800 | +0.35(+2.08%) |
Jan 03, 2019 | 17.22 | 17.33 | 16.81 | 16.83 | 1,131,931 | -0.46(-2.66%) |
Jan 02, 2019 | 16.73 | 17.53 | 16.61 | 17.29 | 1,891,928 | +0.24(+1.41%) |
Dec 31, 2018 | 17.08 | 17.23 | 16.89 | 17.05 | 2,144,500 | +0.10(+0.59%) |
Dec 28, 2018 | 16.99 | 17.23 | 16.70 | 16.95 | 2,386,300 | +0.07(+0.41%) |
Dec 27, 2018 | 16.89 | 17.06 | 16.19 | 16.88 | 1,355,139 | -0.36(-2.09%) |
Dec 26, 2018 | 16.54 | 17.26 | 16.43 | 17.24 | 1,771,454 | +0.82(+4.99%) |
Dec 24, 2018 | 16.59 | 16.86 | 16.23 | 16.42 | 1,167,200 | -0.19(-1.14%) |
Dec 21, 2018 | 16.79 | 17.35 | 16.55 | 16.61 | 5,540,400 | -0.46(-2.69%) |
Dec 20, 2018 | 17.58 | 17.58 | 16.70 | 17.07 | 3,455,252 | -0.53(-3.01%) |
Dec 19, 2018 | 17.86 | 18.12 | 17.57 | 17.60 | 3,369,292 | -0.33(-1.84%) |
Dec 18, 2018 | 18.19 | 18.51 | 17.91 | 17.93 | 2,986,919 | -0.01(-0.06%) |
Dec 17, 2018 | 18.58 | 18.66 | 17.85 | 17.94 | 2,633,314 | -0.71(-3.81%) |
Dec 14, 2018 | 18.72 | 19.39 | 18.60 | 18.65 | 1,742,000 | -0.18(-0.96%) |
Dec 13, 2018 | 19.06 | 19.40 | 18.78 | 18.83 | 1,798,681 | -0.46(-2.38%) |
Dec 12, 2018 | 19.43 | 19.77 | 19.27 | 19.29 | 1,339,859 | +0.06(+0.31%) |
Dec 11, 2018 | 19.52 | 19.60 | 18.93 | 19.23 | 2,112,211 | -0.04(-0.21%) |
Dec 10, 2018 | 19.29 | 19.47 | 18.99 | 19.27 | 2,114,851 | -0.02(-0.10%) |
Dec 07, 2018 | 20.02 | 20.02 | 19.09 | 19.29 | 1,870,800 | -0.48(-2.43%) |
Dec 06, 2018 | 19.96 | 20.04 | 19.50 | 19.77 | 2,816,159 | -0.44(-2.18%) |
Dec 04, 2018 | 20.68 | 20.82 | 20.04 | 20.21 | 1,881,300 | -0.47(-2.27%) |
Dec 03, 2018 | 21.32 | 21.42 | 20.37 | 20.68 | 2,001,328 | -0.43(-2.04%) |
Nov 30, 2018 | 21.02 | 21.62 | 20.90 | 21.11 | 3,007,900 | +0.09(+0.43%) |
Nov 29, 2018 | 20.99 | 21.23 | 20.86 | 21.02 | 1,846,022 | +0.02(+0.10%) |
Nov 28, 2018 | 20.34 | 21.08 | 20.26 | 21.00 | 1,888,841 | +0.68(+3.35%) |
Nov 27, 2018 | 19.97 | 20.68 | 19.86 | 20.32 | 2,047,149 | +0.28(+1.40%) |
Nov 26, 2018 | 19.59 | 20.10 | 19.44 | 20.04 | 2,014,167 | +0.77(+4.00%) |
Nov 23, 2018 | 19.74 | 19.81 | 19.20 | 19.27 | 798,500 | -0.62(-3.12%) |
Nov 21, 2018 | 19.89 | 19.89 | 19.89 | 0 | +0.22(+1.12%) | |
Nov 20, 2018 | 19.84 | 20.25 | 19.56 | 19.67 | 2,166,787 | -0.81(-3.96%) |
Nov 19, 2018 | 20.82 | 21.45 | 20.19 | 20.48 | 1,985,969 | -0.15(-0.73%) |
Nov 16, 2018 | 20.82 | 20.86 | 20.03 | 20.63 | 2,639,400 | -0.40(-1.90%) |
Nov 15, 2018 | 20.12 | 21.04 | 19.91 | 21.03 | 3,368,173 | +0.72(+3.55%) |
Nov 14, 2018 | 21.06 | 21.27 | 20.23 | 20.31 | 4,950,017 | -0.44(-2.12%) |
Nov 13, 2018 | 21.51 | 21.60 | 20.26 | 20.75 | 3,820,972 | -0.85(-3.94%) |
Nov 12, 2018 | 21.79 | 21.99 | 21.38 | 21.60 | 4,109,153 | -0.15(-0.69%) |
Nov 09, 2018 | 22.60 | 23.07 | 21.71 | 21.75 | 5,283,300 | -0.84(-3.72%) |
Nov 08, 2018 | 18.57 | 23.61 | 18.57 | 22.59 | 10,973,085 | +3.80(+20.22%) |
Nov 07, 2018 | 18.86 | 18.96 | 17.96 | 18.79 | 5,006,746 | -0.14(-0.74%) |
Nov 06, 2018 | 18.51 | 19.00 | 18.47 | 18.93 | 2,222,644 | +0.50(+2.71%) |
Nov 05, 2018 | 18.41 | 18.92 | 18.36 | 18.43 | 1,756,247 | -0.10(-0.54%) |
Nov 02, 2018 | 18.24 | 18.66 | 18.15 | 18.53 | 1,845,700 | +0.39(+2.15%) |