Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.73 | 18.12 | 17.59 | 17.95 | 11,848,285 | +0.16(+0.87%) |
Jan 30, 2019 | 17.86 | 17.90 | 17.59 | 17.79 | 9,992,652 | +0.23(+1.32%) |
Jan 29, 2019 | 17.84 | 17.90 | 17.34 | 17.56 | 10,531,362 | -0.22(-1.25%) |
Jan 28, 2019 | 17.38 | 17.99 | 17.24 | 17.78 | 13,393,650 | -0.20(-1.13%) |
Jan 25, 2019 | 17.26 | 18.27 | 17.21 | 17.99 | 30,558,398 | +1.04(+6.11%) |
Jan 24, 2019 | 16.47 | 17.29 | 16.44 | 16.95 | 20,647,634 | +0.79(+4.92%) |
Jan 23, 2019 | 16.21 | 16.42 | 16.02 | 16.16 | 10,728,436 | +0.02(+0.12%) |
Jan 22, 2019 | 16.23 | 16.29 | 15.89 | 16.14 | 10,770,713 | -0.21(-1.30%) |
Jan 18, 2019 | 16.16 | 16.71 | 16.01 | 16.35 | 19,101,154 | +0.35(+2.18%) |
Jan 17, 2019 | 16.00 | 16.08 | 15.82 | 16.00 | 13,152,550 | -0.12(-0.72%) |
Jan 16, 2019 | 16.31 | 16.46 | 16.11 | 16.12 | 8,860,998 | -0.19(-1.19%) |
Jan 15, 2019 | 16.52 | 16.73 | 16.26 | 16.31 | 10,477,994 | -0.19(-1.17%) |
Jan 14, 2019 | 16.59 | 16.71 | 16.44 | 16.51 | 7,134,335 | -0.28(-1.67%) |
Jan 11, 2019 | 16.48 | 16.93 | 16.42 | 16.79 | 15,610,536 | +0.21(+1.29%) |
Jan 10, 2019 | 16.45 | 16.66 | 16.26 | 16.57 | 11,018,250 | +0.02(+0.12%) |
Jan 09, 2019 | 16.28 | 16.57 | 16.22 | 16.55 | 8,018,887 | +0.39(+2.40%) |
Jan 08, 2019 | 16.28 | 16.36 | 15.91 | 16.17 | 10,981,217 | +0.08(+0.48%) |
Jan 07, 2019 | 15.76 | 16.18 | 15.74 | 16.09 | 8,736,796 | +0.36(+2.28%) |
Jan 04, 2019 | 15.62 | 15.87 | 15.49 | 15.73 | 14,272,493 | +0.46(+2.98%) |
Jan 03, 2019 | 15.63 | 15.88 | 15.21 | 15.28 | 13,528,307 | -0.71(-4.42%) |
Jan 02, 2019 | 15.40 | 16.23 | 15.31 | 15.98 | 19,109,780 | +0.30(+1.91%) |
Dec 31, 2018 | 15.38 | 15.71 | 15.33 | 15.68 | 13,210,090 | +0.52(+3.45%) |
Dec 28, 2018 | 15.29 | 15.44 | 15.10 | 15.16 | 6,900,919 | -0.05(-0.32%) |
Dec 27, 2018 | 14.78 | 15.22 | 14.70 | 15.21 | 9,007,616 | +0.22(+1.49%) |
Dec 26, 2018 | 14.12 | 14.99 | 13.89 | 14.99 | 10,116,246 | +1.03(+7.36%) |
Dec 24, 2018 | 14.31 | 14.37 | 13.95 | 13.96 | 4,480,446 | -0.41(-2.83%) |
Dec 21, 2018 | 14.46 | 14.64 | 14.19 | 14.37 | 13,503,185 | +0.04(+0.27%) |
Dec 20, 2018 | 14.24 | 14.79 | 14.11 | 14.33 | 13,302,970 | +0.09(+0.61%) |
Dec 19, 2018 | 14.82 | 15.20 | 14.20 | 14.24 | 13,996,730 | -0.66(-4.40%) |
Dec 18, 2018 | 14.82 | 15.43 | 14.82 | 14.90 | 13,018,195 | +0.18(+1.25%) |
Dec 17, 2018 | 14.75 | 14.95 | 14.57 | 14.71 | 9,041,501 | -0.13(-0.85%) |
Dec 14, 2018 | 14.94 | 15.09 | 14.76 | 14.84 | 9,335,681 | -0.26(-1.72%) |
Dec 13, 2018 | 15.36 | 15.44 | 14.84 | 15.10 | 21,696,498 | +0.29(+1.95%) |
Dec 12, 2018 | 15.03 | 15.34 | 14.80 | 14.81 | 13,289,129 | +0.05(+0.33%) |
Dec 11, 2018 | 15.09 | 15.19 | 14.71 | 14.76 | 8,238,092 | -0.05(-0.33%) |
Dec 10, 2018 | 14.86 | 15.15 | 14.65 | 14.81 | 12,226,973 | -0.09(-0.58%) |
Dec 07, 2018 | 15.37 | 15.51 | 14.78 | 14.90 | 11,151,177 | -0.63(-4.04%) |
Dec 06, 2018 | 15.41 | 15.68 | 14.72 | 15.52 | 29,066,850 | +0.57(+3.81%) |
Dec 04, 2018 | 15.71 | 15.78 | 14.92 | 14.95 | 16,994,658 | -0.85(-5.37%) |
Dec 03, 2018 | 15.95 | 16.13 | 15.74 | 15.80 | 9,752,001 | +0.26(+1.68%) |
Nov 30, 2018 | 15.43 | 15.59 | 15.24 | 15.54 | 11,079,966 | +0.04(+0.25%) |
Nov 29, 2018 | 15.41 | 15.74 | 15.32 | 15.50 | 7,063,086 | -0.03(-0.19%) |
Nov 28, 2018 | 15.52 | 15.62 | 15.15 | 15.53 | 8,633,672 | +0.08(+0.50%) |
Nov 27, 2018 | 15.34 | 15.60 | 15.05 | 15.46 | 10,098,436 | +0.04(+0.25%) |
Nov 26, 2018 | 15.27 | 15.44 | 15.08 | 15.42 | 11,731,575 | +0.32(+2.11%) |
Nov 23, 2018 | 14.91 | 15.22 | 14.89 | 15.10 | 2,611,868 | -0.02(-0.13%) |
Nov 21, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.43(+2.96%) | |
Nov 20, 2018 | 14.21 | 14.89 | 14.17 | 14.68 | 9,386,288 | +0.03(+0.20%) |
Nov 19, 2018 | 15.31 | 15.34 | 14.61 | 14.65 | 9,526,410 | -0.68(-4.46%) |
Nov 16, 2018 | 15.18 | 15.53 | 15.05 | 15.34 | 14,529,668 | -0.19(-1.24%) |
Nov 15, 2018 | 15.02 | 15.79 | 15.02 | 15.53 | 12,502,493 | +0.36(+2.35%) |
Nov 14, 2018 | 15.37 | 15.52 | 15.04 | 15.18 | 7,985,982 | +0.01(+0.06%) |
Nov 13, 2018 | 15.25 | 15.58 | 15.07 | 15.17 | 12,972,734 | -0.07(-0.44%) |
Nov 12, 2018 | 15.53 | 15.56 | 15.01 | 15.23 | 9,233,466 | -0.58(-3.66%) |
Nov 09, 2018 | 15.92 | 15.94 | 15.61 | 15.81 | 9,182,066 | -0.31(-1.91%) |
Nov 08, 2018 | 16.17 | 16.33 | 16.01 | 16.12 | 7,942,117 | -0.16(-1.01%) |
Nov 07, 2018 | 16.42 | 16.45 | 15.98 | 16.29 | 9,316,441 | +0.02(+0.12%) |
Nov 06, 2018 | 16.49 | 16.66 | 16.15 | 16.27 | 9,750,433 | -0.27(-1.63%) |
Nov 05, 2018 | 16.83 | 16.93 | 16.37 | 16.54 | 6,430,619 | -0.43(-2.56%) |
Nov 02, 2018 | 16.80 | 17.00 | 16.28 | 16.97 | 10,674,059 | +0.01(+0.06%) |