Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.98 | 19.13 | 18.61 | 18.68 | 4,023,079 | -0.70(-3.60%) |
Jan 30, 2019 | 19.20 | 19.47 | 18.83 | 19.38 | 3,533,551 | +0.91(+4.93%) |
Jan 29, 2019 | 18.26 | 18.66 | 18.20 | 18.47 | 1,495,910 | +0.20(+1.12%) |
Jan 28, 2019 | 18.32 | 18.43 | 18.05 | 18.26 | 2,488,917 | -0.21(-1.15%) |
Jan 25, 2019 | 17.90 | 18.75 | 17.84 | 18.48 | 3,677,081 | +0.95(+5.43%) |
Jan 24, 2019 | 17.50 | 17.80 | 17.47 | 17.53 | 2,907,843 | -0.06(-0.34%) |
Jan 23, 2019 | 18.04 | 18.08 | 17.34 | 17.58 | 2,505,266 | -0.36(-1.99%) |
Jan 22, 2019 | 18.55 | 18.56 | 17.87 | 17.94 | 4,029,775 | -0.79(-4.22%) |
Jan 18, 2019 | 18.51 | 18.87 | 18.38 | 18.73 | 3,916,402 | +0.40(+2.18%) |
Jan 17, 2019 | 17.96 | 18.55 | 17.82 | 18.33 | 2,500,744 | +0.38(+2.13%) |
Jan 16, 2019 | 17.68 | 18.12 | 17.64 | 17.95 | 2,266,321 | +0.26(+1.49%) |
Jan 15, 2019 | 17.85 | 18.01 | 17.54 | 17.69 | 1,735,432 | -0.18(-1.00%) |
Jan 14, 2019 | 17.79 | 18.12 | 17.69 | 17.87 | 2,601,369 | -0.20(-1.08%) |
Jan 11, 2019 | 18.21 | 18.45 | 18.02 | 18.06 | 2,503,289 | -0.25(-1.35%) |
Jan 10, 2019 | 17.77 | 18.32 | 17.74 | 18.31 | 2,773,967 | +0.38(+2.13%) |
Jan 09, 2019 | 17.83 | 18.15 | 17.60 | 17.92 | 4,902,377 | +0.20(+1.15%) |
Jan 08, 2019 | 17.80 | 17.98 | 17.54 | 17.72 | 3,244,654 | +0.10(+0.58%) |
Jan 07, 2019 | 17.84 | 18.10 | 17.28 | 17.62 | 3,303,120 | -0.29(-1.61%) |
Jan 04, 2019 | 16.92 | 17.99 | 16.84 | 17.91 | 5,067,968 | +1.43(+8.67%) |
Jan 03, 2019 | 16.73 | 16.80 | 16.35 | 16.48 | 2,169,551 | -0.32(-1.92%) |
Jan 02, 2019 | 16.13 | 16.99 | 16.06 | 16.80 | 2,410,318 | +0.40(+2.44%) |
Dec 31, 2018 | 16.22 | 16.48 | 16.02 | 16.40 | 2,400,269 | +0.20(+1.21%) |
Dec 28, 2018 | 16.28 | 16.55 | 16.11 | 16.21 | 2,267,261 | -0.03(-0.16%) |
Dec 27, 2018 | 15.96 | 16.23 | 15.42 | 16.23 | 4,747,583 | -0.20(-1.19%) |
Dec 26, 2018 | 15.41 | 16.47 | 15.11 | 16.43 | 3,402,588 | +1.00(+6.51%) |
Dec 24, 2018 | 15.38 | 15.84 | 14.95 | 15.42 | 2,072,981 | -0.01(-0.06%) |
Dec 21, 2018 | 15.54 | 15.88 | 15.35 | 15.43 | 5,582,009 | -0.09(-0.60%) |
Dec 20, 2018 | 15.42 | 15.95 | 15.22 | 15.53 | 6,216,496 | -0.03(-0.16%) |
Dec 19, 2018 | 15.87 | 16.29 | 15.55 | 15.55 | 7,043,172 | -0.31(-1.93%) |
Dec 18, 2018 | 15.65 | 16.08 | 15.65 | 15.86 | 4,511,491 | +0.37(+2.36%) |
Dec 17, 2018 | 15.56 | 15.99 | 15.39 | 15.49 | 3,989,067 | -0.07(-0.44%) |
Dec 14, 2018 | 15.76 | 16.05 | 15.25 | 15.56 | 5,083,138 | -0.48(-3.02%) |
Dec 13, 2018 | 16.37 | 16.40 | 15.82 | 16.05 | 4,561,722 | -0.23(-1.40%) |
Dec 12, 2018 | 16.54 | 16.76 | 16.26 | 16.27 | 3,487,992 | +0.13(+0.78%) |
Dec 11, 2018 | 16.20 | 16.47 | 16.00 | 16.15 | 6,250,128 | +0.36(+2.30%) |
Dec 10, 2018 | 15.26 | 15.95 | 15.19 | 15.78 | 5,070,517 | +0.46(+2.97%) |
Dec 07, 2018 | 16.21 | 16.61 | 15.29 | 15.33 | 5,716,105 | -0.80(-4.97%) |
Dec 06, 2018 | 16.11 | 16.16 | 15.72 | 16.13 | 5,340,505 | -0.35(-2.15%) |
Dec 04, 2018 | 17.29 | 17.42 | 16.47 | 16.48 | 5,464,671 | -0.87(-5.01%) |
Dec 03, 2018 | 17.53 | 17.99 | 17.25 | 17.35 | 3,677,026 | +0.30(+1.78%) |
Nov 30, 2018 | 16.69 | 17.22 | 16.69 | 17.05 | 4,019,396 | +0.28(+1.66%) |
Nov 29, 2018 | 16.88 | 16.91 | 16.39 | 16.77 | 4,417,504 | -0.13(-0.75%) |
Nov 28, 2018 | 16.80 | 16.94 | 16.08 | 16.90 | 4,561,490 | +0.22(+1.31%) |
Nov 27, 2018 | 16.96 | 16.96 | 16.18 | 16.68 | 4,930,877 | -0.46(-2.66%) |
Nov 26, 2018 | 17.20 | 17.66 | 17.09 | 17.13 | 2,612,761 | +0.11(+0.64%) |
Nov 23, 2018 | 17.09 | 17.24 | 16.85 | 17.02 | 1,081,880 | -0.33(-1.90%) |
Nov 21, 2018 | 17.35 | 17.35 | 17.35 | 0 | +0.57(+3.42%) | |
Nov 20, 2018 | 16.93 | 17.23 | 16.56 | 16.78 | 3,292,750 | -0.66(-3.77%) |
Nov 19, 2018 | 17.57 | 17.88 | 17.40 | 17.44 | 4,462,279 | -0.25(-1.43%) |
Nov 16, 2018 | 18.13 | 18.20 | 17.35 | 17.69 | 3,678,654 | -0.62(-3.41%) |
Nov 15, 2018 | 18.20 | 18.42 | 17.81 | 18.31 | 2,555,323 | +0.03(+0.18%) |
Nov 14, 2018 | 18.24 | 18.74 | 18.03 | 18.28 | 3,346,557 | +0.28(+1.55%) |
Nov 13, 2018 | 18.53 | 18.89 | 17.99 | 18.00 | 3,400,939 | -0.54(-2.91%) |
Nov 12, 2018 | 18.79 | 18.92 | 18.41 | 18.54 | 2,563,383 | -0.17(-0.90%) |
Nov 09, 2018 | 19.08 | 19.17 | 18.57 | 18.71 | 3,585,671 | -0.81(-4.15%) |
Nov 08, 2018 | 19.75 | 19.81 | 19.34 | 19.52 | 3,121,676 | -0.45(-2.24%) |
Nov 07, 2018 | 19.81 | 20.07 | 19.54 | 19.97 | 2,631,643 | +0.38(+1.94%) |
Nov 06, 2018 | 19.41 | 19.98 | 19.25 | 19.59 | 4,830,351 | +0.34(+1.75%) |
Nov 05, 2018 | 19.88 | 19.92 | 19.10 | 19.25 | 4,069,470 | -0.51(-2.56%) |
Nov 02, 2018 | 19.82 | 20.10 | 19.48 | 19.76 | 6,396,046 | +0.13(+0.64%) |