Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.45 | 17.53 | 17.09 | 17.38 | 1,582,056 | -0.18(-1.05%) |
Jan 30, 2019 | 17.83 | 17.86 | 17.50 | 17.56 | 1,945,159 | -0.26(-1.44%) |
Jan 29, 2019 | 17.90 | 18.00 | 17.79 | 17.82 | 1,511,167 | -0.16(-0.89%) |
Jan 28, 2019 | 17.68 | 18.00 | 17.51 | 17.98 | 2,606,006 | +0.30(+1.68%) |
Jan 25, 2019 | 17.26 | 17.79 | 17.07 | 17.68 | 3,172,118 | +0.58(+3.38%) |
Jan 24, 2019 | 16.95 | 17.23 | 16.89 | 17.10 | 2,149,230 | +0.02(+0.09%) |
Jan 23, 2019 | 17.33 | 17.37 | 16.97 | 17.09 | 1,405,078 | -0.13(-0.75%) |
Jan 22, 2019 | 17.25 | 17.39 | 17.08 | 17.22 | 1,579,117 | -0.17(-0.97%) |
Jan 18, 2019 | 17.06 | 17.39 | 16.83 | 17.39 | 1,815,362 | +0.43(+2.56%) |
Jan 17, 2019 | 16.74 | 17.02 | 16.71 | 16.95 | 1,282,591 | +0.14(+0.86%) |
Jan 16, 2019 | 16.61 | 16.87 | 16.49 | 16.81 | 1,659,904 | +0.36(+2.20%) |
Jan 15, 2019 | 16.35 | 16.50 | 16.20 | 16.45 | 1,343,001 | +0.04(+0.24%) |
Jan 14, 2019 | 16.25 | 16.55 | 16.25 | 16.41 | 2,207,504 | +0.04(+0.25%) |
Jan 11, 2019 | 16.25 | 16.43 | 16.14 | 16.37 | 1,311,032 | +0.04(+0.25%) |
Jan 10, 2019 | 16.17 | 16.40 | 16.12 | 16.33 | 1,643,282 | -0.10(-0.59%) |
Jan 09, 2019 | 16.49 | 16.56 | 16.25 | 16.42 | 2,365,751 | -0.02(-0.10%) |
Jan 08, 2019 | 16.55 | 16.58 | 16.09 | 16.44 | 2,808,388 | +0.20(+1.24%) |
Jan 07, 2019 | 15.94 | 16.37 | 15.94 | 16.24 | 1,321,105 | -0.02(-0.10%) |
Jan 04, 2019 | 16.17 | 16.37 | 16.06 | 16.25 | 2,585,187 | +0.39(+2.43%) |
Jan 03, 2019 | 15.91 | 16.21 | 15.82 | 15.87 | 2,738,569 | -0.14(-0.90%) |
Jan 02, 2019 | 15.64 | 16.09 | 15.59 | 16.01 | 2,004,078 | +0.13(+0.81%) |
Dec 31, 2018 | 15.84 | 15.93 | 15.52 | 15.88 | 1,513,362 | +0.12(+0.76%) |
Dec 28, 2018 | 15.65 | 15.88 | 15.52 | 15.76 | 1,660,998 | +0.18(+1.18%) |
Dec 27, 2018 | 15.36 | 15.59 | 15.07 | 15.58 | 1,803,178 | -0.06(-0.41%) |
Dec 26, 2018 | 15.04 | 15.65 | 14.87 | 15.64 | 1,657,938 | +0.62(+4.11%) |
Dec 24, 2018 | 15.21 | 15.34 | 15.00 | 15.03 | 759,982 | -0.34(-2.19%) |
Dec 21, 2018 | 15.55 | 15.80 | 15.23 | 15.36 | 3,805,645 | -0.19(-1.24%) |
Dec 20, 2018 | 15.48 | 15.65 | 15.35 | 15.56 | 1,944,326 | -0.02(-0.15%) |
Dec 19, 2018 | 16.02 | 16.15 | 15.49 | 15.58 | 2,471,609 | -0.41(-2.56%) |
Dec 18, 2018 | 16.44 | 16.57 | 15.89 | 15.99 | 1,738,393 | -0.38(-2.30%) |
Dec 17, 2018 | 16.48 | 16.78 | 16.28 | 16.37 | 1,496,289 | -0.17(-1.02%) |
Dec 14, 2018 | 16.58 | 17.00 | 16.49 | 16.53 | 1,530,306 | -0.25(-1.48%) |
Dec 13, 2018 | 17.12 | 17.18 | 16.73 | 16.78 | 1,800,258 | -0.31(-1.83%) |
Dec 12, 2018 | 16.92 | 17.29 | 16.80 | 17.10 | 1,846,423 | +0.40(+2.40%) |
Dec 11, 2018 | 17.19 | 17.36 | 16.49 | 16.70 | 2,292,185 | -0.35(-2.03%) |
Dec 10, 2018 | 17.29 | 17.33 | 16.82 | 17.04 | 2,224,337 | -0.32(-1.85%) |
Dec 07, 2018 | 17.30 | 17.68 | 17.20 | 17.36 | 1,747,586 | +0.02(+0.14%) |
Dec 06, 2018 | 17.04 | 17.35 | 16.94 | 17.34 | 2,089,180 | -0.01(-0.05%) |
Dec 04, 2018 | 18.25 | 18.31 | 17.24 | 17.35 | 1,642,310 | -0.97(-5.30%) |
Dec 03, 2018 | 18.77 | 18.80 | 18.13 | 18.32 | 1,689,762 | -0.28(-1.51%) |
Nov 30, 2018 | 18.35 | 18.64 | 18.32 | 18.60 | 1,393,384 | +0.22(+1.18%) |
Nov 29, 2018 | 18.25 | 18.44 | 18.10 | 18.38 | 1,305,843 | -0.03(-0.17%) |
Nov 28, 2018 | 18.21 | 18.41 | 17.89 | 18.41 | 1,393,775 | +0.22(+1.18%) |
Nov 27, 2018 | 18.28 | 18.40 | 18.06 | 18.20 | 1,164,965 | -0.18(-0.95%) |
Nov 26, 2018 | 18.40 | 18.64 | 18.34 | 18.37 | 1,441,245 | +0.19(+1.05%) |
Nov 23, 2018 | 18.07 | 18.33 | 18.01 | 18.18 | 383,565 | +0.03(+0.18%) |
Nov 21, 2018 | 18.15 | 18.15 | 18.15 | 0 | -0.03(-0.18%) | |
Nov 20, 2018 | 18.21 | 18.40 | 18.04 | 18.18 | 2,175,889 | -0.18(-0.95%) |
Nov 19, 2018 | 18.52 | 18.72 | 18.29 | 18.36 | 1,357,998 | -0.17(-0.90%) |
Nov 16, 2018 | 18.44 | 18.59 | 18.34 | 18.52 | 1,440,377 | -0.06(-0.34%) |
Nov 15, 2018 | 18.01 | 18.61 | 17.90 | 18.59 | 1,917,419 | +0.39(+2.15%) |
Nov 14, 2018 | 18.85 | 18.88 | 18.04 | 18.20 | 1,987,277 | -0.50(-2.68%) |
Nov 13, 2018 | 18.57 | 18.99 | 18.57 | 18.70 | 1,575,911 | +0.12(+0.64%) |
Nov 12, 2018 | 18.68 | 18.83 | 18.55 | 18.58 | 1,442,192 | -0.15(-0.81%) |
Nov 09, 2018 | 18.75 | 18.92 | 18.52 | 18.73 | 1,218,723 | -0.10(-0.51%) |
Nov 08, 2018 | 18.61 | 18.93 | 18.61 | 18.83 | 1,075,121 | +0.15(+0.81%) |
Nov 07, 2018 | 18.72 | 18.83 | 18.36 | 18.68 | 1,167,745 | -0.02(-0.09%) |
Nov 06, 2018 | 18.65 | 18.78 | 18.51 | 18.69 | 1,457,274 | +0.00(+0.00%) |
Nov 05, 2018 | 18.61 | 18.79 | 18.53 | 18.69 | 1,153,208 | +0.03(+0.17%) |
Nov 02, 2018 | 18.85 | 18.90 | 18.47 | 18.66 | 1,549,950 | +0.01(+0.04%) |