Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.78 | 16.10 | 15.59 | 16.08 | 94,821,008 | +0.37(+2.35%) |
Jan 30, 2019 | 16.03 | 16.26 | 15.52 | 15.71 | 173,707,808 | -0.71(-4.33%) |
Jan 29, 2019 | 16.38 | 16.42 | 16.29 | 16.42 | 58,562,556 | +0.02(+0.10%) |
Jan 28, 2019 | 16.38 | 16.41 | 16.28 | 16.41 | 58,000,408 | +0.01(+0.03%) |
Jan 25, 2019 | 16.41 | 16.60 | 16.39 | 16.40 | 57,030,768 | +0.03(+0.20%) |
Jan 24, 2019 | 16.46 | 16.46 | 16.19 | 16.37 | 45,591,592 | -0.16(-0.94%) |
Jan 23, 2019 | 16.43 | 16.53 | 16.36 | 16.52 | 52,062,628 | +0.17(+1.01%) |
Jan 22, 2019 | 16.54 | 16.58 | 16.27 | 16.36 | 70,399,720 | -0.20(-1.23%) |
Jan 18, 2019 | 16.49 | 16.60 | 16.33 | 16.56 | 80,854,704 | +0.17(+1.04%) |
Jan 17, 2019 | 16.34 | 16.45 | 16.27 | 16.39 | 49,103,848 | +0.04(+0.26%) |
Jan 16, 2019 | 16.33 | 16.45 | 16.23 | 16.35 | 45,787,136 | -0.02(-0.13%) |
Jan 15, 2019 | 16.33 | 16.37 | 16.17 | 16.37 | 49,970,220 | -0.01(-0.07%) |
Jan 14, 2019 | 16.42 | 16.46 | 16.26 | 16.38 | 45,737,668 | -0.13(-0.81%) |
Jan 11, 2019 | 16.26 | 16.56 | 16.21 | 16.51 | 54,091,708 | +0.25(+1.55%) |
Jan 10, 2019 | 16.07 | 16.30 | 15.95 | 16.26 | 59,841,992 | +0.16(+1.00%) |
Jan 09, 2019 | 16.52 | 16.52 | 16.03 | 16.10 | 82,793,496 | -0.36(-2.18%) |
Jan 08, 2019 | 16.47 | 16.51 | 16.33 | 16.46 | 82,762,496 | +0.21(+1.26%) |
Jan 07, 2019 | 16.17 | 16.45 | 16.01 | 16.25 | 78,010,384 | +0.29(+1.81%) |
Jan 04, 2019 | 15.76 | 15.99 | 15.72 | 15.96 | 79,958,336 | +0.40(+2.57%) |
Jan 03, 2019 | 15.53 | 15.68 | 15.37 | 15.56 | 72,829,336 | +0.02(+0.14%) |
Jan 02, 2019 | 15.00 | 15.57 | 14.89 | 15.54 | 74,540,952 | +0.53(+3.50%) |
Dec 31, 2018 | 15.03 | 15.07 | 14.78 | 15.02 | 100,463,200 | +0.04(+0.28%) |
Dec 28, 2018 | 14.83 | 15.15 | 14.82 | 14.97 | 96,142,792 | +0.16(+1.10%) |
Dec 27, 2018 | 14.63 | 14.82 | 14.30 | 14.81 | 103,630,544 | +0.04(+0.25%) |
Dec 26, 2018 | 14.47 | 14.79 | 14.10 | 14.78 | 108,997,088 | +0.38(+2.63%) |
Dec 24, 2018 | 14.84 | 14.89 | 14.40 | 14.40 | 78,129,488 | -0.50(-3.36%) |
Dec 21, 2018 | 14.91 | 15.39 | 14.81 | 14.90 | 151,395,040 | -0.18(-1.19%) |
Dec 20, 2018 | 15.70 | 15.71 | 14.83 | 15.07 | 145,474,160 | -0.62(-3.92%) |
Dec 19, 2018 | 15.74 | 15.94 | 15.58 | 15.69 | 97,693,584 | +0.04(+0.24%) |
Dec 18, 2018 | 15.59 | 15.80 | 15.57 | 15.65 | 79,880,368 | -0.06(-0.37%) |
Dec 17, 2018 | 15.85 | 15.91 | 15.57 | 15.71 | 80,444,320 | -0.19(-1.19%) |
Dec 14, 2018 | 15.70 | 16.00 | 15.63 | 15.90 | 81,229,776 | +0.16(+1.04%) |
Dec 13, 2018 | 15.83 | 15.89 | 15.55 | 15.74 | 87,331,336 | -0.13(-0.83%) |
Dec 12, 2018 | 15.84 | 15.94 | 15.74 | 15.87 | 77,693,208 | +0.24(+1.55%) |
Dec 11, 2018 | 16.02 | 16.14 | 15.56 | 15.63 | 84,330,600 | -0.11(-0.70%) |
Dec 10, 2018 | 15.83 | 15.83 | 15.35 | 15.74 | 78,004,288 | -0.12(-0.76%) |
Dec 07, 2018 | 15.90 | 16.25 | 15.79 | 15.86 | 71,220,224 | -0.21(-1.28%) |
Dec 06, 2018 | 16.04 | 16.08 | 15.71 | 16.06 | 95,448,576 | -0.11(-0.65%) |
Dec 04, 2018 | 16.70 | 16.84 | 16.14 | 16.17 | 85,201,816 | -0.52(-3.09%) |
Dec 03, 2018 | 16.70 | 16.79 | 16.47 | 16.69 | 82,723,984 | +0.25(+1.50%) |
Nov 30, 2018 | 16.16 | 16.54 | 16.14 | 16.44 | 152,927,792 | +0.35(+2.19%) |
Nov 29, 2018 | 15.98 | 16.16 | 15.89 | 16.09 | 58,232,656 | -0.09(-0.55%) |
Nov 28, 2018 | 16.02 | 16.24 | 15.97 | 16.17 | 62,450,320 | +0.16(+0.99%) |
Nov 27, 2018 | 15.70 | 16.04 | 15.64 | 16.02 | 61,105,180 | +0.26(+1.64%) |
Nov 26, 2018 | 15.60 | 15.86 | 15.60 | 15.76 | 63,358,152 | +0.31(+2.01%) |
Nov 23, 2018 | 15.66 | 15.66 | 15.44 | 15.45 | 25,468,580 | -0.22(-1.38%) |
Nov 21, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.18(+1.19%) | |
Nov 20, 2018 | 15.77 | 15.88 | 15.47 | 15.48 | 78,656,952 | -0.49(-3.06%) |
Nov 19, 2018 | 15.96 | 16.15 | 15.90 | 15.97 | 52,776,052 | +0.03(+0.20%) |
Nov 16, 2018 | 15.82 | 16.01 | 15.76 | 15.94 | 54,980,468 | +0.09(+0.56%) |
Nov 15, 2018 | 15.97 | 15.98 | 15.73 | 15.85 | 73,196,496 | -0.21(-1.28%) |
Nov 14, 2018 | 16.07 | 16.16 | 15.84 | 16.05 | 59,349,704 | +0.09(+0.59%) |
Nov 13, 2018 | 16.23 | 16.26 | 15.93 | 15.96 | 48,723,604 | -0.24(-1.46%) |
Nov 12, 2018 | 16.15 | 16.43 | 16.13 | 16.20 | 47,552,080 | +0.05(+0.29%) |
Nov 09, 2018 | 16.30 | 16.35 | 16.02 | 16.15 | 76,009,864 | -0.18(-1.13%) |
Nov 08, 2018 | 16.35 | 16.40 | 16.25 | 16.33 | 56,077,648 | -0.03(-0.19%) |
Nov 07, 2018 | 16.31 | 16.38 | 16.15 | 16.36 | 58,577,792 | +0.07(+0.45%) |
Nov 06, 2018 | 16.12 | 16.30 | 16.05 | 16.29 | 46,191,016 | +0.17(+1.08%) |
Nov 05, 2018 | 16.12 | 16.24 | 16.09 | 16.12 | 51,964,400 | +0.06(+0.36%) |
Nov 02, 2018 | 16.12 | 16.26 | 15.97 | 16.06 | 63,699,004 | +0.02(+0.10%) |