Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.32 | 18.41 | 17.76 | 17.99 | 4,925,733 | -0.37(-2.02%) |
Jan 30, 2019 | 18.10 | 18.49 | 18.05 | 18.36 | 4,583,620 | +0.24(+1.32%) |
Jan 29, 2019 | 18.23 | 18.31 | 18.05 | 18.12 | 2,872,381 | -0.04(-0.22%) |
Jan 28, 2019 | 17.64 | 18.50 | 17.60 | 18.16 | 7,983,677 | +0.45(+2.54%) |
Jan 25, 2019 | 18.21 | 18.29 | 17.67 | 17.71 | 8,741,200 | -0.41(-2.26%) |
Jan 24, 2019 | 17.85 | 18.24 | 17.36 | 18.12 | 8,032,147 | +0.88(+5.10%) |
Jan 23, 2019 | 17.42 | 17.59 | 17.04 | 17.24 | 4,087,968 | -0.13(-0.75%) |
Jan 22, 2019 | 17.56 | 17.71 | 17.28 | 17.37 | 4,044,268 | -0.23(-1.31%) |
Jan 18, 2019 | 17.59 | 17.70 | 17.38 | 17.60 | 2,240,500 | +0.15(+0.86%) |
Jan 17, 2019 | 17.32 | 17.62 | 17.31 | 17.45 | 4,725,436 | +0.10(+0.58%) |
Jan 16, 2019 | 17.39 | 17.62 | 17.30 | 17.35 | 4,894,326 | +0.19(+1.11%) |
Jan 15, 2019 | 17.22 | 17.41 | 16.97 | 17.16 | 3,605,092 | +0.01(+0.06%) |
Jan 14, 2019 | 17.14 | 17.30 | 16.85 | 17.15 | 4,139,125 | -0.10(-0.58%) |
Jan 11, 2019 | 17.08 | 17.34 | 16.95 | 17.25 | 2,681,700 | +0.10(+0.58%) |
Jan 10, 2019 | 16.16 | 17.17 | 16.09 | 17.15 | 7,312,896 | -0.08(-0.46%) |
Jan 09, 2019 | 16.84 | 17.30 | 16.77 | 17.23 | 4,019,565 | +0.38(+2.26%) |
Jan 08, 2019 | 16.86 | 16.93 | 16.63 | 16.85 | 3,893,711 | +0.16(+0.96%) |
Jan 07, 2019 | 16.64 | 16.94 | 16.40 | 16.69 | 3,178,818 | +0.14(+0.85%) |
Jan 04, 2019 | 16.14 | 16.78 | 16.08 | 16.55 | 4,754,100 | +0.62(+3.89%) |
Jan 03, 2019 | 16.01 | 16.07 | 15.29 | 15.93 | 6,425,287 | -0.27(-1.67%) |
Jan 02, 2019 | 15.80 | 16.28 | 15.66 | 16.20 | 2,586,267 | +0.14(+0.87%) |
Dec 31, 2018 | 16.05 | 16.27 | 15.94 | 16.06 | 3,884,500 | +0.06(+0.37%) |
Dec 28, 2018 | 16.06 | 16.20 | 15.82 | 16.00 | 3,489,900 | +0.01(+0.06%) |
Dec 27, 2018 | 15.89 | 16.01 | 15.41 | 15.99 | 3,657,809 | -0.08(-0.50%) |
Dec 26, 2018 | 15.31 | 16.11 | 15.24 | 16.07 | 3,708,044 | +0.88(+5.79%) |
Dec 24, 2018 | 15.60 | 15.70 | 15.19 | 15.19 | 2,547,200 | -0.34(-2.19%) |
Dec 21, 2018 | 16.09 | 16.19 | 15.51 | 15.53 | 7,834,400 | -0.61(-3.78%) |
Dec 20, 2018 | 16.50 | 16.61 | 15.82 | 16.14 | 6,667,118 | -0.45(-2.71%) |
Dec 19, 2018 | 16.79 | 16.99 | 16.44 | 16.59 | 3,141,178 | -0.20(-1.19%) |
Dec 18, 2018 | 16.69 | 16.88 | 16.56 | 16.79 | 5,658,975 | +0.27(+1.63%) |
Dec 17, 2018 | 16.82 | 16.87 | 16.38 | 16.52 | 5,724,287 | -0.31(-1.84%) |
Dec 14, 2018 | 17.09 | 17.41 | 16.80 | 16.83 | 7,266,600 | -0.44(-2.55%) |
Dec 13, 2018 | 17.70 | 17.84 | 17.18 | 17.27 | 11,018,802 | -0.38(-2.15%) |
Dec 12, 2018 | 18.13 | 18.23 | 17.64 | 17.65 | 6,607,554 | -0.27(-1.51%) |
Dec 11, 2018 | 18.05 | 18.18 | 17.83 | 17.92 | 3,360,909 | -0.03(-0.17%) |
Dec 10, 2018 | 17.89 | 18.08 | 17.54 | 17.95 | 4,220,744 | +0.06(+0.34%) |
Dec 07, 2018 | 18.30 | 18.54 | 17.71 | 17.89 | 6,978,500 | -0.96(-5.09%) |
Dec 06, 2018 | 18.60 | 18.92 | 18.36 | 18.85 | 4,773,537 | +0.11(+0.59%) |
Dec 04, 2018 | 18.99 | 19.29 | 18.35 | 18.74 | 4,944,500 | -0.50(-2.60%) |
Dec 03, 2018 | 19.52 | 19.72 | 19.11 | 19.24 | 4,683,836 | -0.28(-1.43%) |
Nov 30, 2018 | 19.10 | 19.57 | 18.99 | 19.52 | 5,937,400 | +0.49(+2.57%) |
Nov 29, 2018 | 18.90 | 19.15 | 18.84 | 19.03 | 2,798,993 | +0.00(+0.00%) |
Nov 28, 2018 | 18.76 | 19.03 | 18.55 | 19.03 | 3,178,302 | +0.33(+1.76%) |
Nov 27, 2018 | 18.61 | 19.00 | 18.55 | 18.70 | 4,941,439 | +0.20(+1.08%) |
Nov 26, 2018 | 18.50 | 18.68 | 18.35 | 18.50 | 3,881,188 | +0.15(+0.82%) |
Nov 23, 2018 | 18.16 | 18.53 | 18.15 | 18.35 | 1,418,300 | +0.30(+1.66%) |
Nov 21, 2018 | 18.05 | 18.05 | 18.05 | 0 | +0.45(+2.56%) | |
Nov 20, 2018 | 17.48 | 17.94 | 17.36 | 17.60 | 2,764,883 | -0.13(-0.73%) |
Nov 19, 2018 | 17.92 | 17.95 | 17.59 | 17.73 | 4,959,454 | -0.30(-1.66%) |
Nov 16, 2018 | 18.01 | 18.15 | 17.75 | 18.03 | 3,828,900 | -0.14(-0.77%) |
Nov 15, 2018 | 18.10 | 18.23 | 17.72 | 18.17 | 3,862,091 | +0.00(+0.00%) |
Nov 14, 2018 | 18.38 | 18.48 | 18.07 | 18.17 | 4,983,593 | -0.04(-0.22%) |
Nov 13, 2018 | 18.13 | 18.35 | 18.10 | 18.21 | 6,498,141 | +0.22(+1.22%) |
Nov 12, 2018 | 18.31 | 18.35 | 17.95 | 17.99 | 5,581,906 | -0.11(-0.61%) |
Nov 09, 2018 | 18.12 | 18.50 | 17.98 | 18.10 | 6,733,700 | -0.13(-0.71%) |
Nov 08, 2018 | 18.10 | 18.33 | 17.95 | 18.23 | 3,015,829 | +0.03(+0.16%) |
Nov 07, 2018 | 17.89 | 18.33 | 17.83 | 18.20 | 3,858,788 | +0.34(+1.90%) |
Nov 06, 2018 | 17.90 | 17.95 | 17.66 | 17.86 | 3,855,454 | +0.00(+0.00%) |
Nov 05, 2018 | 17.58 | 17.87 | 17.53 | 17.86 | 4,896,283 | +0.20(+1.13%) |
Nov 02, 2018 | 17.33 | 17.70 | 17.25 | 17.66 | 4,907,400 | +0.43(+2.50%) |