Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.84 | 18.84 | 17.28 | 18.13 | 1,590,591 | -0.40(-2.16%) |
Jan 30, 2019 | 18.54 | 18.56 | 18.08 | 18.53 | 512,682 | +0.17(+0.93%) |
Jan 29, 2019 | 17.96 | 18.38 | 17.93 | 18.36 | 744,237 | +0.36(+1.99%) |
Jan 28, 2019 | 17.85 | 18.10 | 17.76 | 18.00 | 325,969 | +0.03(+0.14%) |
Jan 25, 2019 | 17.79 | 18.08 | 17.68 | 17.97 | 294,214 | +0.39(+2.23%) |
Jan 24, 2019 | 17.62 | 17.87 | 17.52 | 17.58 | 449,362 | +0.02(+0.10%) |
Jan 23, 2019 | 17.87 | 18.07 | 17.38 | 17.56 | 426,208 | -0.21(-1.20%) |
Jan 22, 2019 | 18.13 | 18.18 | 17.73 | 17.78 | 789,567 | -0.49(-2.66%) |
Jan 18, 2019 | 17.90 | 18.36 | 17.86 | 18.26 | 608,932 | +0.54(+3.03%) |
Jan 17, 2019 | 17.24 | 17.84 | 17.22 | 17.73 | 587,605 | +0.66(+3.85%) |
Jan 16, 2019 | 16.97 | 17.33 | 16.97 | 17.07 | 829,089 | +0.13(+0.76%) |
Jan 15, 2019 | 17.35 | 17.49 | 16.87 | 16.94 | 874,712 | -0.41(-2.36%) |
Jan 14, 2019 | 17.25 | 17.60 | 17.24 | 17.35 | 950,905 | +0.04(+0.25%) |
Jan 11, 2019 | 17.42 | 17.62 | 17.17 | 17.31 | 655,918 | -0.03(-0.20%) |
Jan 10, 2019 | 17.48 | 17.48 | 17.18 | 17.34 | 627,607 | -0.24(-1.36%) |
Jan 09, 2019 | 17.33 | 17.74 | 17.17 | 17.58 | 940,852 | +0.33(+1.93%) |
Jan 08, 2019 | 16.85 | 17.34 | 16.78 | 17.25 | 774,522 | +0.66(+3.96%) |
Jan 07, 2019 | 16.29 | 16.75 | 16.14 | 16.59 | 1,413,274 | +0.30(+1.83%) |
Jan 04, 2019 | 16.41 | 16.44 | 16.08 | 16.29 | 1,024,652 | +0.45(+2.86%) |
Jan 03, 2019 | 16.10 | 16.23 | 15.84 | 15.84 | 404,863 | -0.37(-2.26%) |
Jan 02, 2019 | 15.67 | 16.39 | 15.57 | 16.21 | 1,078,738 | +0.27(+1.71%) |
Dec 31, 2018 | 15.75 | 15.99 | 15.66 | 15.93 | 695,404 | +0.20(+1.25%) |
Dec 28, 2018 | 15.84 | 16.14 | 15.69 | 15.74 | 525,156 | -0.12(-0.75%) |
Dec 27, 2018 | 15.34 | 15.87 | 15.34 | 15.86 | 645,037 | +0.28(+1.81%) |
Dec 26, 2018 | 15.37 | 15.75 | 15.31 | 15.58 | 1,248,744 | +0.26(+1.67%) |
Dec 24, 2018 | 15.12 | 15.49 | 14.99 | 15.32 | 313,664 | +0.00(+0.00%) |
Dec 21, 2018 | 15.70 | 15.86 | 15.23 | 15.32 | 1,984,275 | -0.32(-2.07%) |
Dec 20, 2018 | 15.77 | 16.16 | 15.55 | 15.64 | 728,534 | -0.25(-1.56%) |
Dec 19, 2018 | 16.10 | 16.52 | 15.84 | 15.89 | 1,421,924 | -0.32(-1.95%) |
Dec 18, 2018 | 16.21 | 16.54 | 16.01 | 16.21 | 1,159,448 | -0.10(-0.63%) |
Dec 17, 2018 | 16.26 | 16.42 | 16.03 | 16.31 | 1,259,822 | -0.01(-0.05%) |
Dec 14, 2018 | 16.65 | 16.88 | 16.26 | 16.32 | 1,694,045 | -0.62(-3.68%) |
Dec 13, 2018 | 17.30 | 17.43 | 16.74 | 16.94 | 1,070,114 | -0.28(-1.64%) |
Dec 12, 2018 | 17.50 | 17.52 | 17.20 | 17.22 | 667,602 | +0.02(+0.10%) |
Dec 11, 2018 | 17.28 | 17.50 | 16.99 | 17.21 | 850,549 | +0.20(+1.20%) |
Dec 10, 2018 | 16.82 | 17.03 | 16.52 | 17.00 | 948,341 | +0.08(+0.45%) |
Dec 07, 2018 | 17.39 | 17.46 | 16.88 | 16.93 | 741,071 | -0.43(-2.45%) |
Dec 06, 2018 | 16.82 | 17.37 | 16.75 | 17.35 | 778,409 | +0.20(+1.14%) |
Dec 04, 2018 | 18.86 | 18.92 | 17.03 | 17.15 | 997,614 | -1.80(-9.47%) |
Dec 03, 2018 | 19.33 | 19.42 | 18.94 | 18.95 | 582,327 | -0.05(-0.27%) |
Nov 30, 2018 | 18.64 | 19.26 | 18.64 | 19.00 | 542,700 | +0.31(+1.69%) |
Nov 29, 2018 | 18.97 | 19.06 | 18.67 | 18.69 | 464,371 | -0.31(-1.66%) |
Nov 28, 2018 | 18.36 | 19.00 | 18.21 | 19.00 | 948,234 | +0.73(+4.01%) |
Nov 27, 2018 | 18.77 | 18.87 | 18.22 | 18.27 | 618,234 | -0.60(-3.20%) |
Nov 26, 2018 | 18.83 | 19.09 | 18.72 | 18.87 | 555,814 | +0.17(+0.91%) |
Nov 23, 2018 | 18.40 | 18.79 | 18.40 | 18.70 | 199,076 | +0.12(+0.64%) |
Nov 21, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.31(+1.72%) | |
Nov 20, 2018 | 18.74 | 18.81 | 18.18 | 18.27 | 581,922 | -0.74(-3.89%) |
Nov 19, 2018 | 19.01 | 19.20 | 18.91 | 19.01 | 923,209 | -0.13(-0.67%) |
Nov 16, 2018 | 19.02 | 19.44 | 18.91 | 19.14 | 682,782 | -0.04(-0.22%) |
Nov 15, 2018 | 18.88 | 19.25 | 18.68 | 19.18 | 561,486 | +0.14(+0.72%) |
Nov 14, 2018 | 19.09 | 19.32 | 18.82 | 19.04 | 865,036 | +0.07(+0.36%) |
Nov 13, 2018 | 19.17 | 19.42 | 18.87 | 18.98 | 795,048 | -0.16(-0.84%) |
Nov 12, 2018 | 19.56 | 19.64 | 19.12 | 19.14 | 702,229 | -0.43(-2.18%) |
Nov 09, 2018 | 19.57 | 19.63 | 19.32 | 19.56 | 1,308,097 | -0.12(-0.61%) |
Nov 08, 2018 | 19.78 | 19.91 | 19.52 | 19.68 | 1,230,726 | -0.13(-0.64%) |
Nov 07, 2018 | 19.48 | 19.83 | 19.19 | 19.81 | 1,154,131 | +0.66(+3.42%) |
Nov 06, 2018 | 19.13 | 19.27 | 18.63 | 19.15 | 1,395,497 | -0.01(-0.04%) |
Nov 05, 2018 | 18.64 | 19.26 | 18.29 | 19.16 | 1,595,421 | +0.54(+2.92%) |
Nov 02, 2018 | 19.38 | 19.68 | 18.42 | 18.62 | 1,177,534 | -0.83(-4.29%) |