Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.68 | 18.73 | 18.52 | 18.54 | 13,307,627 | -0.14(-0.77%) |
Jan 30, 2019 | 18.59 | 18.72 | 18.44 | 18.68 | 8,981,084 | +0.27(+1.46%) |
Jan 29, 2019 | 18.62 | 18.71 | 18.39 | 18.41 | 8,089,981 | -0.08(-0.46%) |
Jan 28, 2019 | 18.37 | 18.51 | 18.25 | 18.50 | 7,168,983 | -0.10(-0.54%) |
Jan 25, 2019 | 18.46 | 18.62 | 18.38 | 18.60 | 8,663,034 | +0.28(+1.52%) |
Jan 24, 2019 | 18.14 | 18.47 | 18.10 | 18.32 | 6,681,783 | +0.28(+1.54%) |
Jan 23, 2019 | 18.02 | 18.16 | 17.83 | 18.04 | 11,926,663 | +0.10(+0.56%) |
Jan 22, 2019 | 18.19 | 18.22 | 17.82 | 17.94 | 18,116,952 | -0.36(-1.98%) |
Jan 18, 2019 | 17.98 | 18.34 | 17.92 | 18.30 | 12,865,565 | +0.44(+2.45%) |
Jan 17, 2019 | 17.63 | 18.05 | 17.61 | 17.87 | 13,301,262 | +0.15(+0.86%) |
Jan 16, 2019 | 17.63 | 17.82 | 17.43 | 17.71 | 10,282,404 | +0.03(+0.19%) |
Jan 15, 2019 | 17.50 | 17.73 | 17.38 | 17.68 | 10,503,478 | +0.19(+1.06%) |
Jan 14, 2019 | 17.62 | 17.75 | 17.40 | 17.50 | 11,432,298 | -0.32(-1.80%) |
Jan 11, 2019 | 17.87 | 17.92 | 17.50 | 17.82 | 14,882,879 | -0.25(-1.40%) |
Jan 10, 2019 | 17.77 | 18.11 | 17.72 | 18.07 | 9,466,740 | +0.22(+1.23%) |
Jan 09, 2019 | 17.96 | 18.06 | 17.67 | 17.85 | 9,451,410 | +0.00(+0.00%) |
Jan 08, 2019 | 17.86 | 18.03 | 17.54 | 17.85 | 7,549,317 | +0.22(+1.24%) |
Jan 07, 2019 | 17.46 | 17.81 | 17.45 | 17.63 | 9,705,226 | +0.19(+1.11%) |
Jan 04, 2019 | 17.15 | 17.58 | 17.06 | 17.44 | 10,956,501 | +0.66(+3.96%) |
Jan 03, 2019 | 17.13 | 17.17 | 16.58 | 16.77 | 15,866,917 | -0.59(-3.39%) |
Jan 02, 2019 | 16.86 | 17.48 | 16.83 | 17.36 | 11,248,776 | +0.14(+0.83%) |
Dec 31, 2018 | 17.24 | 17.38 | 17.03 | 17.22 | 10,112,477 | +0.10(+0.59%) |
Dec 28, 2018 | 17.30 | 17.50 | 17.07 | 17.12 | 11,590,202 | -0.03(-0.20%) |
Dec 27, 2018 | 16.85 | 17.16 | 16.54 | 17.15 | 14,187,171 | +0.04(+0.25%) |
Dec 26, 2018 | 16.44 | 17.13 | 16.17 | 17.11 | 16,747,157 | +0.80(+4.90%) |
Dec 24, 2018 | 16.33 | 16.74 | 16.26 | 16.31 | 7,517,310 | -0.23(-1.37%) |
Dec 21, 2018 | 16.81 | 17.15 | 16.52 | 16.54 | 25,136,284 | -0.35(-2.09%) |
Dec 20, 2018 | 17.26 | 17.37 | 16.68 | 16.89 | 19,072,966 | -0.40(-2.34%) |
Dec 19, 2018 | 18.06 | 18.20 | 17.12 | 17.29 | 21,582,626 | -0.72(-4.02%) |
Dec 18, 2018 | 18.18 | 18.45 | 17.98 | 18.02 | 14,064,839 | -0.01(-0.05%) |
Dec 17, 2018 | 18.43 | 18.74 | 17.91 | 18.03 | 13,879,651 | -0.50(-2.68%) |
Dec 14, 2018 | 18.58 | 18.88 | 18.46 | 18.52 | 14,211,034 | -0.24(-1.26%) |
Dec 13, 2018 | 19.04 | 19.28 | 18.73 | 18.76 | 12,433,183 | -0.22(-1.15%) |
Dec 12, 2018 | 19.10 | 19.35 | 18.95 | 18.98 | 12,122,703 | +0.13(+0.72%) |
Dec 11, 2018 | 19.30 | 19.55 | 18.71 | 18.84 | 15,635,870 | -0.32(-1.66%) |
Dec 10, 2018 | 19.05 | 19.27 | 18.64 | 19.16 | 15,691,532 | +0.00(+0.00%) |
Dec 07, 2018 | 19.97 | 19.98 | 18.91 | 19.16 | 20,817,974 | -0.91(-4.54%) |
Dec 06, 2018 | 19.02 | 20.13 | 18.97 | 20.07 | 23,784,046 | +0.65(+3.36%) |
Dec 04, 2018 | 19.96 | 20.20 | 19.25 | 19.42 | 18,215,368 | -0.59(-2.96%) |
Dec 03, 2018 | 19.55 | 20.06 | 19.55 | 20.01 | 14,808,952 | +0.79(+4.13%) |
Nov 30, 2018 | 19.40 | 19.42 | 18.73 | 19.22 | 22,932,778 | +0.12(+0.61%) |
Nov 29, 2018 | 19.46 | 19.46 | 18.93 | 19.10 | 20,508,542 | -0.48(-2.43%) |
Nov 28, 2018 | 19.05 | 19.59 | 18.89 | 19.58 | 10,600,364 | +0.58(+3.08%) |
Nov 27, 2018 | 18.91 | 19.02 | 18.78 | 18.99 | 12,175,783 | -0.07(-0.35%) |
Nov 26, 2018 | 19.09 | 19.15 | 18.78 | 19.06 | 12,100,546 | +0.25(+1.33%) |
Nov 23, 2018 | 18.71 | 19.02 | 18.61 | 18.81 | 4,678,156 | -0.13(-0.66%) |
Nov 21, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.04(+0.22%) | |
Nov 20, 2018 | 19.28 | 19.32 | 18.78 | 18.89 | 12,909,340 | -0.79(-3.99%) |
Nov 19, 2018 | 20.13 | 20.20 | 19.48 | 19.68 | 11,850,766 | -0.51(-2.52%) |
Nov 16, 2018 | 20.05 | 20.36 | 20.02 | 20.19 | 10,378,469 | -0.01(-0.04%) |
Nov 15, 2018 | 19.68 | 20.41 | 19.57 | 20.20 | 12,666,233 | +0.37(+1.85%) |
Nov 14, 2018 | 20.27 | 20.41 | 19.80 | 19.83 | 11,907,228 | -0.18(-0.92%) |
Nov 13, 2018 | 20.05 | 20.33 | 19.87 | 20.01 | 9,359,378 | -0.03(-0.17%) |
Nov 12, 2018 | 20.70 | 20.77 | 20.00 | 20.05 | 9,237,072 | -0.84(-4.04%) |
Nov 09, 2018 | 21.19 | 21.30 | 20.69 | 20.89 | 8,527,911 | -0.42(-1.96%) |
Nov 08, 2018 | 21.24 | 21.49 | 21.20 | 21.31 | 9,030,473 | +0.03(+0.12%) |
Nov 07, 2018 | 20.96 | 21.32 | 20.61 | 21.28 | 9,651,496 | +0.49(+2.37%) |
Nov 06, 2018 | 20.55 | 20.79 | 20.50 | 20.79 | 7,712,560 | +0.20(+0.97%) |
Nov 05, 2018 | 20.58 | 20.70 | 20.41 | 20.59 | 8,375,617 | +0.01(+0.04%) |
Nov 02, 2018 | 20.35 | 20.75 | 20.30 | 20.58 | 14,112,497 | +0.12(+0.57%) |