Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.17 | 18.25 | 17.81 | 17.86 | 4,377,382 | -0.21(-1.14%) |
Jan 30, 2019 | 17.89 | 18.22 | 17.77 | 18.07 | 5,348,775 | +0.36(+2.03%) |
Jan 29, 2019 | 17.61 | 17.91 | 17.59 | 17.71 | 4,712,190 | +0.28(+1.60%) |
Jan 28, 2019 | 17.29 | 17.52 | 17.04 | 17.43 | 5,430,031 | -0.11(-0.64%) |
Jan 25, 2019 | 17.53 | 17.61 | 17.37 | 17.54 | 5,971,405 | +0.14(+0.80%) |
Jan 24, 2019 | 17.12 | 17.49 | 16.92 | 17.40 | 5,635,379 | +0.33(+1.95%) |
Jan 23, 2019 | 17.15 | 17.40 | 16.84 | 17.07 | 4,773,021 | -0.01(-0.08%) |
Jan 22, 2019 | 17.97 | 17.97 | 17.08 | 17.08 | 6,437,118 | -1.20(-6.58%) |
Jan 18, 2019 | 18.35 | 18.51 | 18.17 | 18.29 | 3,383,099 | +0.07(+0.36%) |
Jan 17, 2019 | 18.09 | 18.41 | 17.95 | 18.22 | 8,544,720 | -0.13(-0.69%) |
Jan 16, 2019 | 18.57 | 18.73 | 18.20 | 18.35 | 6,675,917 | -0.32(-1.71%) |
Jan 15, 2019 | 18.33 | 18.67 | 18.28 | 18.67 | 10,525,120 | +0.49(+2.67%) |
Jan 14, 2019 | 17.87 | 18.36 | 17.86 | 18.18 | 3,739,497 | +0.12(+0.66%) |
Jan 11, 2019 | 17.71 | 18.18 | 17.59 | 18.06 | 6,994,034 | +0.17(+0.93%) |
Jan 10, 2019 | 17.45 | 18.03 | 17.38 | 17.89 | 11,425,364 | +0.23(+1.28%) |
Jan 09, 2019 | 17.53 | 17.69 | 17.14 | 17.67 | 11,088,155 | +0.36(+2.07%) |
Jan 08, 2019 | 17.40 | 17.73 | 17.12 | 17.31 | 6,000,583 | +0.07(+0.42%) |
Jan 07, 2019 | 17.24 | 17.38 | 16.92 | 17.24 | 6,323,097 | +0.05(+0.27%) |
Jan 04, 2019 | 16.96 | 17.28 | 16.86 | 17.19 | 4,566,492 | +0.59(+3.52%) |
Jan 03, 2019 | 16.45 | 16.71 | 16.26 | 16.60 | 5,247,163 | +0.15(+0.93%) |
Jan 02, 2019 | 15.35 | 16.47 | 15.35 | 16.45 | 4,428,846 | +0.41(+2.53%) |
Dec 31, 2018 | 16.05 | 16.23 | 15.73 | 16.05 | 2,980,063 | +0.07(+0.46%) |
Dec 28, 2018 | 15.85 | 16.34 | 15.79 | 15.97 | 5,218,268 | +0.21(+1.35%) |
Dec 27, 2018 | 15.31 | 15.77 | 15.11 | 15.76 | 4,454,082 | +0.06(+0.38%) |
Dec 26, 2018 | 14.84 | 15.71 | 14.53 | 15.70 | 4,236,124 | +0.93(+6.30%) |
Dec 24, 2018 | 15.33 | 15.39 | 14.73 | 14.77 | 4,080,141 | -0.70(-4.51%) |
Dec 21, 2018 | 15.90 | 16.14 | 15.37 | 15.47 | 8,058,171 | -0.51(-3.20%) |
Dec 20, 2018 | 15.93 | 16.25 | 15.68 | 15.98 | 9,190,917 | -0.09(-0.54%) |
Dec 19, 2018 | 16.36 | 16.56 | 15.97 | 16.07 | 5,425,072 | -0.22(-1.35%) |
Dec 18, 2018 | 16.44 | 16.58 | 16.16 | 16.28 | 5,426,209 | -0.15(-0.89%) |
Dec 17, 2018 | 16.98 | 17.13 | 16.35 | 16.43 | 4,953,017 | -0.61(-3.59%) |
Dec 14, 2018 | 17.36 | 17.45 | 16.92 | 17.04 | 3,028,487 | -0.54(-3.06%) |
Dec 13, 2018 | 17.69 | 17.83 | 17.49 | 17.58 | 6,072,111 | -0.12(-0.68%) |
Dec 12, 2018 | 17.51 | 18.15 | 17.45 | 17.70 | 4,783,038 | +0.42(+2.42%) |
Dec 11, 2018 | 18.10 | 18.47 | 17.26 | 17.28 | 5,534,991 | -0.57(-3.17%) |
Dec 10, 2018 | 17.63 | 17.95 | 17.38 | 17.85 | 6,674,217 | -0.06(-0.33%) |
Dec 07, 2018 | 17.99 | 18.65 | 17.87 | 17.91 | 8,697,314 | +0.59(+3.40%) |
Dec 06, 2018 | 17.63 | 17.89 | 17.17 | 17.32 | 10,338,764 | -0.43(-2.40%) |
Dec 04, 2018 | 18.09 | 18.43 | 17.69 | 17.75 | 6,405,100 | -0.43(-2.38%) |
Dec 03, 2018 | 18.32 | 19.28 | 17.77 | 18.18 | 11,688,142 | +1.67(+10.10%) |
Nov 30, 2018 | 16.33 | 16.61 | 16.07 | 16.51 | 6,845,917 | -0.03(-0.20%) |
Nov 29, 2018 | 16.05 | 16.69 | 16.05 | 16.54 | 10,284,557 | +0.54(+3.41%) |
Nov 28, 2018 | 16.08 | 16.25 | 15.77 | 16.00 | 5,145,775 | -0.12(-0.77%) |
Nov 27, 2018 | 16.64 | 16.83 | 16.08 | 16.12 | 4,923,522 | -0.58(-3.46%) |
Nov 26, 2018 | 16.79 | 17.12 | 16.67 | 16.70 | 4,490,519 | +0.14(+0.87%) |
Nov 23, 2018 | 17.25 | 17.36 | 16.54 | 16.56 | 2,656,479 | -1.11(-6.28%) |
Nov 21, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.43(+2.48%) | |
Nov 20, 2018 | 17.45 | 17.57 | 17.15 | 17.24 | 5,871,071 | -0.62(-3.46%) |
Nov 19, 2018 | 17.57 | 18.24 | 17.52 | 17.86 | 8,083,856 | +0.05(+0.29%) |
Nov 16, 2018 | 17.92 | 18.01 | 17.54 | 17.80 | 4,122,416 | -0.01(-0.04%) |
Nov 15, 2018 | 18.00 | 18.17 | 17.64 | 17.81 | 4,045,913 | -0.24(-1.31%) |
Nov 14, 2018 | 18.23 | 18.32 | 17.67 | 18.05 | 3,783,386 | +0.15(+0.84%) |
Nov 13, 2018 | 18.34 | 18.57 | 17.86 | 17.90 | 6,570,138 | -0.56(-3.06%) |
Nov 12, 2018 | 18.64 | 18.64 | 18.38 | 18.46 | 5,677,074 | -0.03(-0.14%) |
Nov 09, 2018 | 18.55 | 18.58 | 17.94 | 18.49 | 8,592,430 | -0.55(-2.90%) |
Nov 08, 2018 | 19.08 | 19.28 | 18.99 | 19.04 | 4,597,681 | -0.14(-0.72%) |
Nov 07, 2018 | 19.84 | 19.91 | 19.01 | 19.18 | 4,639,007 | -0.41(-2.08%) |
Nov 06, 2018 | 19.32 | 19.58 | 19.26 | 19.58 | 3,566,237 | +0.35(+1.84%) |
Nov 05, 2018 | 19.05 | 19.39 | 19.03 | 19.23 | 4,399,248 | +0.43(+2.27%) |
Nov 02, 2018 | 19.06 | 19.14 | 18.40 | 18.80 | 6,810,883 | -0.18(-0.93%) |