Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.94 | 16.98 | 16.92 | 16.92 | 9,304,163 | -0.02(-0.09%) |
Jan 30, 2019 | 16.92 | 16.96 | 16.90 | 16.93 | 7,178,340 | +0.02(+0.13%) |
Jan 29, 2019 | 16.90 | 16.92 | 16.88 | 16.91 | 4,207,009 | +0.00(+0.00%) |
Jan 28, 2019 | 16.90 | 16.92 | 16.89 | 16.91 | 5,700,157 | +0.00(+0.00%) |
Jan 25, 2019 | 16.91 | 16.96 | 16.90 | 16.91 | 7,134,313 | +0.00(+0.00%) |
Jan 24, 2019 | 16.93 | 16.94 | 16.90 | 16.91 | 4,610,282 | -0.01(-0.04%) |
Jan 23, 2019 | 16.92 | 16.94 | 16.89 | 16.92 | 7,897,502 | +0.02(+0.09%) |
Jan 22, 2019 | 16.93 | 16.94 | 16.87 | 16.90 | 12,102,540 | -0.03(-0.17%) |
Jan 18, 2019 | 16.92 | 16.95 | 16.92 | 16.93 | 7,850,590 | +0.02(+0.09%) |
Jan 17, 2019 | 16.87 | 16.95 | 16.87 | 16.92 | 10,456,143 | +0.04(+0.27%) |
Jan 16, 2019 | 16.85 | 16.96 | 16.83 | 16.87 | 10,739,868 | +0.05(+0.27%) |
Jan 15, 2019 | 16.86 | 16.87 | 16.81 | 16.83 | 7,903,255 | -0.01(-0.04%) |
Jan 14, 2019 | 16.86 | 16.89 | 16.81 | 16.83 | 11,231,480 | -0.07(-0.40%) |
Jan 11, 2019 | 16.93 | 16.94 | 16.86 | 16.90 | 14,144,940 | -0.05(-0.31%) |
Jan 10, 2019 | 16.93 | 16.98 | 16.89 | 16.95 | 15,425,530 | +0.01(+0.04%) |
Jan 09, 2019 | 17.04 | 17.04 | 16.94 | 16.95 | 20,264,672 | -0.07(-0.40%) |
Jan 08, 2019 | 17.00 | 17.06 | 16.97 | 17.01 | 23,303,822 | +0.06(+0.35%) |
Jan 07, 2019 | 16.83 | 17.01 | 16.80 | 16.95 | 21,154,834 | +0.18(+1.07%) |
Jan 04, 2019 | 16.53 | 16.83 | 16.50 | 16.77 | 35,694,576 | +0.28(+1.68%) |
Jan 03, 2019 | 16.38 | 16.53 | 16.38 | 16.50 | 17,276,372 | +0.10(+0.60%) |
Jan 02, 2019 | 16.33 | 16.43 | 16.32 | 16.40 | 18,055,056 | +0.04(+0.28%) |
Dec 31, 2018 | 16.37 | 16.38 | 16.29 | 16.35 | 13,342,781 | -0.02(-0.14%) |
Dec 28, 2018 | 16.41 | 16.46 | 16.38 | 16.38 | 13,869,385 | +0.00(+0.00%) |
Dec 27, 2018 | 16.39 | 16.44 | 16.33 | 16.38 | 14,637,961 | -0.10(-0.59%) |
Dec 26, 2018 | 16.25 | 16.49 | 16.23 | 16.47 | 20,934,234 | +0.26(+1.62%) |
Dec 24, 2018 | 16.38 | 16.38 | 16.21 | 16.21 | 9,450,515 | -0.13(-0.82%) |
Dec 21, 2018 | 16.35 | 16.43 | 16.28 | 16.34 | 28,920,288 | -0.02(-0.14%) |
Dec 20, 2018 | 16.45 | 16.46 | 16.31 | 16.37 | 25,678,346 | -0.10(-0.59%) |
Dec 19, 2018 | 16.55 | 16.58 | 16.43 | 16.46 | 15,360,359 | -0.10(-0.59%) |
Dec 18, 2018 | 16.59 | 16.61 | 16.55 | 16.56 | 14,894,169 | -0.03(-0.18%) |
Dec 17, 2018 | 16.70 | 16.70 | 16.59 | 16.59 | 14,685,426 | -0.10(-0.58%) |
Dec 14, 2018 | 16.72 | 16.74 | 16.68 | 16.69 | 11,617,178 | -0.04(-0.22%) |
Dec 13, 2018 | 16.67 | 16.74 | 16.64 | 16.72 | 11,851,949 | +0.06(+0.36%) |
Dec 12, 2018 | 16.69 | 16.72 | 16.67 | 16.67 | 9,795,280 | -0.02(-0.13%) |
Dec 11, 2018 | 16.72 | 16.75 | 16.31 | 16.69 | 16,758,469 | -0.05(-0.31%) |
Dec 10, 2018 | 16.75 | 16.79 | 16.72 | 16.74 | 20,000,806 | -0.02(-0.13%) |
Dec 07, 2018 | 16.87 | 16.87 | 16.74 | 16.76 | 19,233,720 | -0.13(-0.79%) |
Dec 06, 2018 | 16.91 | 16.91 | 16.81 | 16.90 | 22,722,954 | -0.04(-0.22%) |
Dec 04, 2018 | 16.96 | 16.96 | 16.90 | 16.93 | 19,560,136 | -0.03(-0.18%) |
Dec 03, 2018 | 16.92 | 16.96 | 16.91 | 16.96 | 15,644,142 | +0.06(+0.35%) |
Nov 30, 2018 | 16.87 | 16.91 | 16.87 | 16.90 | 8,085,991 | +0.01(+0.09%) |
Nov 29, 2018 | 16.89 | 16.92 | 16.87 | 16.89 | 8,198,043 | -0.03(-0.18%) |
Nov 28, 2018 | 16.88 | 16.92 | 16.85 | 16.92 | 22,808,260 | +0.02(+0.09%) |
Nov 27, 2018 | 16.91 | 16.94 | 16.87 | 16.90 | 8,788,482 | -0.03(-0.18%) |
Nov 26, 2018 | 16.88 | 16.93 | 16.88 | 16.93 | 11,668,701 | +0.04(+0.27%) |
Nov 23, 2018 | 16.89 | 16.93 | 16.88 | 16.89 | 4,835,374 | -0.01(-0.04%) |
Nov 21, 2018 | 16.90 | 16.90 | 16.90 | 0 | -0.04(-0.26%) | |
Nov 20, 2018 | 16.96 | 16.97 | 16.93 | 16.94 | 38,593,836 | -0.04(-0.22%) |
Nov 19, 2018 | 17.02 | 17.03 | 16.97 | 16.98 | 13,413,567 | -0.04(-0.24%) |
Nov 16, 2018 | 17.05 | 17.06 | 17.01 | 17.02 | 20,442,196 | -0.04(-0.22%) |
Nov 15, 2018 | 17.07 | 17.07 | 17.03 | 17.06 | 17,406,056 | -0.02(-0.13%) |
Nov 14, 2018 | 17.10 | 17.10 | 17.07 | 17.08 | 16,777,818 | -0.01(-0.04%) |
Nov 13, 2018 | 17.10 | 17.12 | 17.09 | 17.09 | 18,103,906 | -0.02(-0.13%) |
Nov 12, 2018 | 17.12 | 17.15 | 17.09 | 17.11 | 6,245,741 | -0.03(-0.17%) |
Nov 09, 2018 | 17.15 | 17.15 | 17.11 | 17.14 | 3,745,361 | +0.00(+0.00%) |
Nov 08, 2018 | 17.17 | 17.18 | 17.14 | 17.14 | 11,694,697 | -0.04(-0.26%) |
Nov 07, 2018 | 17.15 | 17.18 | 17.15 | 17.18 | 15,630,714 | +0.03(+0.17%) |
Nov 06, 2018 | 17.15 | 17.15 | 17.14 | 17.15 | 10,863,581 | -0.01(-0.04%) |
Nov 05, 2018 | 17.12 | 17.16 | 17.12 | 17.16 | 17,106,950 | +0.04(+0.22%) |
Nov 02, 2018 | 17.14 | 17.14 | 17.10 | 17.12 | 4,376,943 | +0.01(+0.04%) |