Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.47 | 18.71 | 18.27 | 18.67 | 2,788,430 | +0.20(+1.08%) |
Jan 30, 2019 | 17.98 | 18.49 | 17.70 | 18.47 | 3,191,171 | +0.69(+3.88%) |
Jan 29, 2019 | 17.84 | 18.16 | 17.57 | 17.78 | 2,627,733 | -0.09(-0.50%) |
Jan 28, 2019 | 17.50 | 17.95 | 17.43 | 17.87 | 2,172,213 | -0.03(-0.17%) |
Jan 25, 2019 | 17.79 | 18.20 | 17.48 | 17.90 | 2,687,900 | +0.22(+1.24%) |
Jan 24, 2019 | 17.12 | 17.76 | 16.97 | 17.68 | 2,633,765 | +0.51(+2.97%) |
Jan 23, 2019 | 17.04 | 17.28 | 16.61 | 17.17 | 3,030,164 | +0.15(+0.88%) |
Jan 22, 2019 | 17.33 | 17.39 | 16.73 | 17.02 | 2,299,165 | -0.51(-2.91%) |
Jan 18, 2019 | 17.45 | 18.00 | 17.30 | 17.53 | 2,710,200 | +0.08(+0.46%) |
Jan 17, 2019 | 17.14 | 17.63 | 16.92 | 17.45 | 3,791,557 | +0.63(+3.75%) |
Jan 16, 2019 | 17.28 | 17.50 | 16.77 | 16.82 | 2,041,138 | -0.49(-2.83%) |
Jan 15, 2019 | 18.17 | 18.19 | 16.78 | 17.31 | 4,899,792 | +0.24(+1.41%) |
Jan 14, 2019 | 17.55 | 17.65 | 17.05 | 17.07 | 2,311,570 | -0.64(-3.61%) |
Jan 11, 2019 | 17.70 | 17.95 | 17.53 | 17.71 | 1,544,200 | -0.04(-0.23%) |
Jan 10, 2019 | 17.23 | 17.96 | 16.94 | 17.75 | 2,558,434 | +0.46(+2.66%) |
Jan 09, 2019 | 17.55 | 17.70 | 17.26 | 17.29 | 1,636,439 | -0.26(-1.48%) |
Jan 08, 2019 | 17.17 | 17.72 | 16.92 | 17.55 | 4,350,885 | +0.46(+2.69%) |
Jan 07, 2019 | 16.09 | 17.96 | 16.09 | 17.09 | 5,476,469 | +1.39(+8.85%) |
Jan 04, 2019 | 14.96 | 15.77 | 14.84 | 15.70 | 3,123,700 | +1.00(+6.80%) |
Jan 03, 2019 | 14.98 | 15.60 | 14.67 | 14.70 | 3,801,189 | -0.20(-1.34%) |
Jan 02, 2019 | 14.05 | 15.11 | 13.81 | 14.90 | 3,083,643 | +0.65(+4.56%) |
Dec 31, 2018 | 14.12 | 14.45 | 14.03 | 14.25 | 1,496,000 | +0.29(+2.08%) |
Dec 28, 2018 | 14.50 | 14.65 | 13.89 | 13.96 | 2,289,800 | -0.48(-3.32%) |
Dec 27, 2018 | 14.14 | 14.45 | 13.80 | 14.44 | 2,163,628 | +0.01(+0.07%) |
Dec 26, 2018 | 13.42 | 14.49 | 13.37 | 14.43 | 2,381,835 | +1.05(+7.85%) |
Dec 24, 2018 | 13.37 | 13.68 | 13.06 | 13.38 | 1,095,100 | -0.21(-1.55%) |
Dec 21, 2018 | 14.29 | 14.42 | 13.54 | 13.59 | 5,679,900 | -0.66(-4.63%) |
Dec 20, 2018 | 14.58 | 14.71 | 13.48 | 14.25 | 3,880,028 | -0.44(-3.00%) |
Dec 19, 2018 | 15.17 | 15.53 | 14.45 | 14.69 | 3,285,997 | -0.44(-2.91%) |
Dec 18, 2018 | 15.67 | 15.75 | 14.94 | 15.13 | 3,381,108 | -0.42(-2.70%) |
Dec 17, 2018 | 15.83 | 16.43 | 15.48 | 15.55 | 3,118,787 | -0.42(-2.63%) |
Dec 14, 2018 | 15.71 | 16.34 | 15.50 | 15.97 | 2,435,200 | +0.11(+0.69%) |
Dec 13, 2018 | 16.17 | 16.34 | 15.37 | 15.86 | 3,115,650 | -0.28(-1.73%) |
Dec 12, 2018 | 15.87 | 16.32 | 15.76 | 16.14 | 2,136,734 | +0.69(+4.47%) |
Dec 11, 2018 | 15.62 | 15.95 | 15.26 | 15.45 | 1,215,810 | +0.02(+0.13%) |
Dec 10, 2018 | 15.23 | 15.49 | 14.82 | 15.43 | 1,742,058 | +0.22(+1.45%) |
Dec 07, 2018 | 15.85 | 15.96 | 15.20 | 15.21 | 1,670,000 | -0.69(-4.34%) |
Dec 06, 2018 | 15.26 | 16.03 | 15.13 | 15.90 | 2,134,559 | +0.38(+2.45%) |
Dec 04, 2018 | 16.67 | 16.78 | 15.46 | 15.52 | 2,727,100 | -1.17(-7.01%) |
Dec 03, 2018 | 16.00 | 16.75 | 16.00 | 16.69 | 3,201,578 | +0.76(+4.77%) |
Nov 30, 2018 | 15.55 | 15.95 | 15.38 | 15.93 | 1,931,800 | +0.36(+2.31%) |
Nov 29, 2018 | 16.17 | 16.34 | 15.55 | 15.57 | 2,156,732 | -0.73(-4.48%) |
Nov 28, 2018 | 15.75 | 16.31 | 15.51 | 16.30 | 1,942,967 | +0.64(+4.09%) |
Nov 27, 2018 | 15.84 | 15.95 | 15.51 | 15.66 | 1,454,498 | -0.27(-1.69%) |
Nov 26, 2018 | 15.88 | 16.17 | 15.49 | 15.93 | 1,507,016 | +0.29(+1.85%) |
Nov 23, 2018 | 15.45 | 16.07 | 15.44 | 15.64 | 761,000 | +0.03(+0.19%) |
Nov 21, 2018 | 15.61 | 15.61 | 15.61 | 0 | +0.36(+2.36%) | |
Nov 20, 2018 | 14.89 | 15.57 | 14.60 | 15.25 | 2,479,554 | +0.03(+0.20%) |
Nov 19, 2018 | 16.21 | 16.25 | 14.99 | 15.22 | 2,757,686 | -1.16(-7.08%) |
Nov 16, 2018 | 15.54 | 16.68 | 15.42 | 16.38 | 2,835,000 | +0.67(+4.26%) |
Nov 15, 2018 | 14.45 | 15.93 | 14.35 | 15.71 | 2,962,959 | +1.18(+8.12%) |
Nov 14, 2018 | 14.92 | 15.18 | 14.45 | 14.53 | 2,176,931 | -0.18(-1.22%) |
Nov 13, 2018 | 15.28 | 15.44 | 14.62 | 14.71 | 2,357,772 | -0.39(-2.58%) |
Nov 12, 2018 | 16.67 | 16.67 | 15.10 | 15.10 | 2,622,851 | -1.63(-9.74%) |
Nov 09, 2018 | 17.22 | 17.36 | 16.36 | 16.73 | 2,233,700 | -0.63(-3.63%) |
Nov 08, 2018 | 17.09 | 17.47 | 17.00 | 17.36 | 2,905,784 | +0.25(+1.46%) |
Nov 07, 2018 | 16.82 | 17.31 | 16.79 | 17.11 | 3,573,771 | +0.34(+2.03%) |
Nov 06, 2018 | 16.65 | 17.20 | 16.41 | 16.77 | 2,898,832 | +0.32(+1.95%) |
Nov 05, 2018 | 16.53 | 16.60 | 16.09 | 16.45 | 2,981,403 | -0.02(-0.12%) |
Nov 02, 2018 | 16.93 | 17.29 | 16.34 | 16.47 | 2,923,700 | -0.33(-1.96%) |