Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.67 | 18.80 | 18.46 | 18.59 | 3,386,780 | -0.08(-0.42%) |
Jan 30, 2019 | 18.57 | 18.75 | 18.44 | 18.67 | 2,297,497 | +0.19(+1.05%) |
Jan 29, 2019 | 18.54 | 18.62 | 18.11 | 18.48 | 2,535,198 | -0.07(-0.38%) |
Jan 28, 2019 | 18.42 | 18.69 | 18.33 | 18.55 | 3,278,799 | -0.03(-0.14%) |
Jan 25, 2019 | 18.07 | 18.62 | 17.87 | 18.58 | 4,158,863 | +0.77(+4.35%) |
Jan 24, 2019 | 17.82 | 17.90 | 17.61 | 17.80 | 2,656,428 | +0.01(+0.05%) |
Jan 23, 2019 | 17.97 | 18.05 | 17.51 | 17.79 | 3,494,106 | -0.11(-0.59%) |
Jan 22, 2019 | 18.03 | 18.20 | 17.73 | 17.90 | 3,778,857 | -0.29(-1.60%) |
Jan 18, 2019 | 17.75 | 18.38 | 17.57 | 18.19 | 5,153,542 | +0.54(+3.04%) |
Jan 17, 2019 | 17.53 | 17.84 | 17.36 | 17.65 | 2,666,597 | +0.13(+0.75%) |
Jan 16, 2019 | 17.60 | 17.70 | 17.23 | 17.52 | 4,334,498 | +0.14(+0.81%) |
Jan 15, 2019 | 17.41 | 17.50 | 17.00 | 17.38 | 3,546,650 | -0.08(-0.45%) |
Jan 14, 2019 | 17.22 | 18.22 | 17.04 | 17.46 | 8,527,916 | +0.11(+0.66%) |
Jan 11, 2019 | 16.79 | 17.54 | 16.76 | 17.34 | 4,680,794 | +0.47(+2.76%) |
Jan 10, 2019 | 16.58 | 17.11 | 16.30 | 16.88 | 7,758,852 | -0.54(-3.08%) |
Jan 09, 2019 | 17.53 | 17.80 | 17.33 | 17.41 | 7,009,011 | +0.03(+0.15%) |
Jan 08, 2019 | 17.48 | 17.58 | 16.71 | 17.39 | 4,058,527 | -0.05(-0.30%) |
Jan 07, 2019 | 17.04 | 17.70 | 16.81 | 17.44 | 5,012,778 | +0.56(+3.34%) |
Jan 04, 2019 | 17.04 | 17.18 | 16.74 | 16.88 | 5,198,976 | +0.06(+0.37%) |
Jan 03, 2019 | 16.93 | 17.06 | 16.46 | 16.82 | 4,749,058 | -0.31(-1.80%) |
Jan 02, 2019 | 16.69 | 17.37 | 16.65 | 17.12 | 5,095,729 | +0.11(+0.62%) |
Dec 31, 2018 | 16.81 | 17.04 | 16.69 | 17.02 | 3,134,311 | +0.31(+1.84%) |
Dec 28, 2018 | 17.04 | 17.17 | 16.52 | 16.71 | 3,461,781 | -0.34(-2.01%) |
Dec 27, 2018 | 16.68 | 17.05 | 16.40 | 17.05 | 6,176,769 | +0.00(+0.00%) |
Dec 26, 2018 | 15.57 | 17.11 | 15.54 | 17.05 | 7,092,217 | +1.65(+10.69%) |
Dec 24, 2018 | 14.97 | 15.88 | 14.97 | 15.41 | 3,710,423 | +0.33(+2.22%) |
Dec 21, 2018 | 15.80 | 16.11 | 14.97 | 15.07 | 9,871,706 | -0.77(-4.89%) |
Dec 20, 2018 | 15.81 | 16.18 | 15.63 | 15.85 | 4,939,697 | -0.10(-0.61%) |
Dec 19, 2018 | 16.33 | 16.47 | 15.85 | 15.94 | 7,007,474 | -0.27(-1.68%) |
Dec 18, 2018 | 15.80 | 16.46 | 15.79 | 16.22 | 5,802,280 | +0.55(+3.54%) |
Dec 17, 2018 | 15.88 | 16.21 | 15.51 | 15.66 | 6,304,524 | -0.34(-2.15%) |
Dec 14, 2018 | 16.25 | 16.75 | 15.95 | 16.01 | 8,553,419 | -0.33(-1.99%) |
Dec 13, 2018 | 16.98 | 17.10 | 15.94 | 16.33 | 10,571,166 | -0.79(-4.64%) |
Dec 12, 2018 | 15.87 | 17.41 | 15.74 | 17.13 | 17,572,400 | +0.49(+2.94%) |
Dec 11, 2018 | 17.40 | 17.62 | 16.37 | 16.64 | 8,974,591 | -0.43(-2.51%) |
Dec 10, 2018 | 16.65 | 17.19 | 16.53 | 17.06 | 6,025,521 | +0.49(+2.95%) |
Dec 07, 2018 | 17.34 | 17.40 | 16.29 | 16.57 | 6,192,823 | -0.72(-4.15%) |
Dec 06, 2018 | 17.23 | 17.53 | 16.78 | 17.29 | 6,438,764 | -0.10(-0.55%) |
Dec 04, 2018 | 18.69 | 18.73 | 17.05 | 17.39 | 6,701,742 | -1.27(-6.79%) |
Dec 03, 2018 | 18.52 | 18.80 | 18.24 | 18.66 | 4,905,502 | +0.36(+1.96%) |
Nov 30, 2018 | 17.97 | 18.47 | 17.97 | 18.30 | 5,460,272 | +0.26(+1.45%) |
Nov 29, 2018 | 19.21 | 19.27 | 17.91 | 18.03 | 7,448,037 | -0.54(-2.92%) |
Nov 28, 2018 | 18.15 | 18.60 | 17.86 | 18.58 | 5,029,386 | +0.45(+2.51%) |
Nov 27, 2018 | 17.92 | 18.30 | 17.60 | 18.12 | 6,693,719 | +0.10(+0.53%) |
Nov 26, 2018 | 17.60 | 18.14 | 17.54 | 18.03 | 5,782,663 | +0.94(+5.53%) |
Nov 23, 2018 | 16.85 | 17.22 | 16.84 | 17.08 | 2,336,635 | +0.22(+1.30%) |
Nov 21, 2018 | 16.86 | 16.86 | 16.86 | 0 | -0.05(-0.31%) | |
Nov 20, 2018 | 16.49 | 17.29 | 16.18 | 16.92 | 5,826,218 | -0.19(-1.12%) |
Nov 19, 2018 | 17.70 | 17.92 | 17.07 | 17.11 | 5,103,623 | -0.59(-3.36%) |
Nov 16, 2018 | 18.07 | 18.07 | 17.50 | 17.70 | 6,481,885 | -0.59(-3.25%) |
Nov 15, 2018 | 18.21 | 18.40 | 17.92 | 18.30 | 4,522,577 | -0.12(-0.66%) |
Nov 14, 2018 | 18.75 | 19.21 | 18.32 | 18.42 | 3,680,843 | -0.16(-0.85%) |
Nov 13, 2018 | 18.60 | 18.70 | 18.04 | 18.58 | 5,278,037 | +0.05(+0.28%) |
Nov 12, 2018 | 19.01 | 19.15 | 18.44 | 18.52 | 6,671,600 | -0.51(-2.66%) |
Nov 09, 2018 | 19.89 | 19.99 | 18.83 | 19.03 | 4,855,608 | -0.92(-4.60%) |
Nov 08, 2018 | 19.84 | 20.19 | 19.56 | 19.95 | 2,602,739 | +0.17(+0.88%) |
Nov 07, 2018 | 19.75 | 19.82 | 18.95 | 19.77 | 3,143,606 | +0.04(+0.22%) |
Nov 06, 2018 | 19.55 | 19.80 | 19.29 | 19.73 | 2,763,513 | +0.10(+0.49%) |
Nov 05, 2018 | 19.43 | 19.75 | 19.08 | 19.63 | 2,788,867 | +0.18(+0.94%) |
Nov 02, 2018 | 19.39 | 19.77 | 19.19 | 19.45 | 4,401,024 | +0.20(+1.04%) |