Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.68 | 18.76 | 18.14 | 18.44 | 10,607,439 | +0.00(+0.00%) |
Jan 30, 2019 | 18.36 | 18.76 | 18.20 | 18.44 | 10,861,464 | +0.12(+0.64%) |
Jan 29, 2019 | 18.21 | 18.42 | 18.16 | 18.33 | 6,630,651 | +0.18(+0.98%) |
Jan 28, 2019 | 18.15 | 18.33 | 18.04 | 18.15 | 7,347,967 | -0.04(-0.22%) |
Jan 25, 2019 | 18.00 | 18.31 | 17.90 | 18.19 | 8,240,786 | +0.24(+1.35%) |
Jan 24, 2019 | 17.79 | 18.01 | 17.69 | 17.95 | 5,920,218 | +0.09(+0.51%) |
Jan 23, 2019 | 18.04 | 18.13 | 17.80 | 17.85 | 11,764,126 | -0.14(-0.77%) |
Jan 22, 2019 | 18.06 | 18.10 | 17.91 | 17.99 | 6,699,588 | -0.07(-0.36%) |
Jan 18, 2019 | 18.21 | 18.22 | 17.98 | 18.06 | 6,112,883 | -0.07(-0.36%) |
Jan 17, 2019 | 18.03 | 18.13 | 17.88 | 18.12 | 4,057,548 | +0.09(+0.51%) |
Jan 16, 2019 | 18.04 | 18.19 | 17.99 | 18.03 | 4,306,241 | +0.07(+0.40%) |
Jan 15, 2019 | 17.98 | 18.17 | 17.93 | 17.96 | 5,343,325 | +0.11(+0.62%) |
Jan 14, 2019 | 17.52 | 18.07 | 17.49 | 17.85 | 7,809,760 | +0.11(+0.63%) |
Jan 11, 2019 | 17.72 | 17.86 | 17.64 | 17.74 | 9,307,786 | -0.04(-0.22%) |
Jan 10, 2019 | 17.72 | 17.97 | 17.68 | 17.77 | 8,822,586 | -0.06(-0.33%) |
Jan 09, 2019 | 18.21 | 18.23 | 17.78 | 17.83 | 14,087,211 | -0.22(-1.23%) |
Jan 08, 2019 | 18.04 | 18.21 | 17.90 | 18.06 | 13,392,161 | +0.26(+1.47%) |
Jan 07, 2019 | 17.60 | 17.91 | 17.47 | 17.79 | 16,885,162 | +0.40(+2.30%) |
Jan 04, 2019 | 16.97 | 17.50 | 16.93 | 17.39 | 16,615,996 | +0.70(+4.16%) |
Jan 03, 2019 | 16.40 | 16.74 | 16.34 | 16.70 | 10,501,194 | +0.30(+1.84%) |
Jan 02, 2019 | 16.10 | 16.40 | 15.90 | 16.40 | 7,413,304 | +0.26(+1.63%) |
Dec 31, 2018 | 15.81 | 16.14 | 15.75 | 16.13 | 8,268,067 | +0.47(+2.97%) |
Dec 28, 2018 | 16.01 | 16.09 | 15.62 | 15.67 | 16,262,412 | -0.24(-1.49%) |
Dec 27, 2018 | 15.96 | 16.04 | 15.52 | 15.90 | 16,564,574 | -0.30(-1.86%) |
Dec 26, 2018 | 15.55 | 16.21 | 15.31 | 16.21 | 16,162,387 | +0.78(+5.06%) |
Dec 24, 2018 | 15.79 | 15.79 | 15.35 | 15.43 | 10,864,926 | -0.55(-3.45%) |
Dec 21, 2018 | 16.08 | 16.34 | 15.97 | 15.98 | 14,966,649 | -0.11(-0.65%) |
Dec 20, 2018 | 16.15 | 16.55 | 16.05 | 16.08 | 12,906,746 | -0.33(-2.04%) |
Dec 19, 2018 | 16.22 | 16.83 | 16.21 | 16.42 | 15,306,274 | +0.21(+1.30%) |
Dec 18, 2018 | 16.46 | 16.57 | 16.04 | 16.21 | 9,383,647 | -0.23(-1.40%) |
Dec 17, 2018 | 16.90 | 17.06 | 16.32 | 16.44 | 10,670,822 | -0.52(-3.09%) |
Dec 14, 2018 | 17.13 | 17.22 | 16.94 | 16.96 | 13,222,506 | -0.29(-1.67%) |
Dec 13, 2018 | 17.19 | 17.39 | 17.13 | 17.25 | 11,201,541 | +0.05(+0.27%) |
Dec 12, 2018 | 17.20 | 17.31 | 16.92 | 17.20 | 9,374,807 | +0.16(+0.92%) |
Dec 11, 2018 | 17.01 | 17.19 | 16.90 | 17.05 | 7,043,782 | +0.15(+0.89%) |
Dec 10, 2018 | 17.08 | 17.13 | 16.69 | 16.90 | 7,689,503 | -0.30(-1.72%) |
Dec 07, 2018 | 17.49 | 17.55 | 17.11 | 17.19 | 10,286,238 | +0.09(+0.50%) |
Dec 06, 2018 | 17.02 | 17.13 | 16.63 | 17.11 | 12,487,033 | -0.09(-0.53%) |
Dec 04, 2018 | 17.71 | 17.72 | 17.18 | 17.20 | 9,420,110 | -0.53(-3.00%) |
Dec 03, 2018 | 17.51 | 17.83 | 17.49 | 17.73 | 6,398,767 | +0.51(+2.93%) |
Nov 30, 2018 | 17.45 | 17.47 | 17.08 | 17.22 | 10,254,232 | -0.03(-0.19%) |
Nov 29, 2018 | 17.24 | 17.49 | 17.17 | 17.26 | 9,956,650 | +0.14(+0.84%) |
Nov 28, 2018 | 17.15 | 17.15 | 16.78 | 17.11 | 14,688,407 | +0.05(+0.31%) |
Nov 27, 2018 | 17.16 | 17.24 | 17.06 | 17.06 | 6,551,569 | -0.18(-1.03%) |
Nov 26, 2018 | 17.32 | 17.35 | 17.16 | 17.24 | 4,172,501 | +0.18(+1.08%) |
Nov 23, 2018 | 17.05 | 17.15 | 16.74 | 17.05 | 2,823,183 | -0.29(-1.66%) |
Nov 21, 2018 | 17.34 | 17.34 | 17.34 | 0 | +0.37(+2.20%) | |
Nov 20, 2018 | 17.55 | 17.55 | 16.89 | 16.97 | 9,856,240 | -0.67(-3.79%) |
Nov 19, 2018 | 17.77 | 17.87 | 17.57 | 17.64 | 4,174,055 | -0.02(-0.11%) |
Nov 16, 2018 | 17.45 | 17.87 | 17.33 | 17.66 | 6,980,687 | +0.17(+0.98%) |
Nov 15, 2018 | 17.14 | 17.49 | 16.98 | 17.49 | 7,375,155 | +0.41(+2.42%) |
Nov 14, 2018 | 17.41 | 17.42 | 17.06 | 17.07 | 7,440,992 | -0.07(-0.42%) |
Nov 13, 2018 | 17.58 | 17.67 | 17.13 | 17.14 | 15,234,128 | -0.34(-1.95%) |
Nov 12, 2018 | 17.92 | 17.95 | 17.49 | 17.49 | 8,047,981 | -0.41(-2.27%) |
Nov 09, 2018 | 17.85 | 17.90 | 17.68 | 17.89 | 7,629,787 | -0.07(-0.40%) |
Nov 08, 2018 | 17.83 | 18.27 | 17.78 | 17.97 | 8,956,292 | +0.16(+0.92%) |
Nov 07, 2018 | 17.83 | 17.99 | 17.71 | 17.80 | 8,322,776 | +0.06(+0.33%) |
Nov 06, 2018 | 17.76 | 17.91 | 17.54 | 17.74 | 5,104,672 | -0.01(-0.04%) |
Nov 05, 2018 | 17.60 | 17.93 | 17.46 | 17.75 | 7,219,548 | +0.27(+1.54%) |
Nov 02, 2018 | 17.83 | 17.85 | 17.15 | 17.48 | 10,087,956 | -0.24(-1.37%) |