Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.29 | 17.41 | 16.85 | 16.96 | 1,119,489 | -0.37(-2.14%) |
Jan 30, 2019 | 17.62 | 17.78 | 16.99 | 17.33 | 811,502 | -0.10(-0.57%) |
Jan 29, 2019 | 17.37 | 17.55 | 16.96 | 17.43 | 746,459 | -0.06(-0.34%) |
Jan 28, 2019 | 17.28 | 17.57 | 17.03 | 17.49 | 718,776 | +0.00(+0.00%) |
Jan 25, 2019 | 17.43 | 17.89 | 17.25 | 17.49 | 1,223,200 | +0.25(+1.45%) |
Jan 24, 2019 | 17.22 | 17.39 | 16.35 | 17.24 | 1,353,758 | +0.07(+0.41%) |
Jan 23, 2019 | 17.01 | 17.52 | 16.86 | 17.17 | 1,308,036 | +0.27(+1.60%) |
Jan 22, 2019 | 17.90 | 17.97 | 16.77 | 16.90 | 1,171,660 | -1.10(-6.11%) |
Jan 18, 2019 | 18.29 | 18.40 | 17.58 | 18.00 | 1,349,500 | +0.00(+0.00%) |
Jan 17, 2019 | 17.23 | 19.32 | 17.05 | 18.00 | 5,178,518 | +0.58(+3.33%) |
Jan 16, 2019 | 17.16 | 17.60 | 16.95 | 17.42 | 813,727 | +0.22(+1.28%) |
Jan 15, 2019 | 17.27 | 17.44 | 16.99 | 17.20 | 910,924 | +0.00(+0.00%) |
Jan 14, 2019 | 17.51 | 18.14 | 17.11 | 17.20 | 1,047,422 | -0.50(-2.82%) |
Jan 11, 2019 | 17.05 | 17.98 | 17.00 | 17.70 | 1,089,900 | +0.53(+3.09%) |
Jan 10, 2019 | 17.75 | 18.00 | 16.20 | 17.17 | 3,352,134 | -1.86(-9.77%) |
Jan 09, 2019 | 18.83 | 19.35 | 18.56 | 19.03 | 1,069,338 | +0.34(+1.82%) |
Jan 08, 2019 | 18.29 | 18.94 | 17.80 | 18.69 | 1,494,893 | +0.86(+4.82%) |
Jan 07, 2019 | 16.60 | 18.01 | 16.39 | 17.83 | 1,254,838 | +1.33(+8.06%) |
Jan 04, 2019 | 15.57 | 16.54 | 15.39 | 16.50 | 1,027,600 | +1.13(+7.35%) |
Jan 03, 2019 | 16.55 | 16.60 | 15.33 | 15.37 | 988,464 | -1.23(-7.41%) |
Jan 02, 2019 | 15.41 | 16.69 | 15.19 | 16.60 | 859,755 | +0.87(+5.53%) |
Dec 31, 2018 | 16.40 | 16.40 | 15.52 | 15.73 | 1,030,400 | -0.50(-3.08%) |
Dec 28, 2018 | 16.02 | 16.64 | 15.76 | 16.23 | 990,600 | +0.28(+1.76%) |
Dec 27, 2018 | 15.24 | 15.98 | 14.88 | 15.95 | 930,939 | +0.56(+3.64%) |
Dec 26, 2018 | 13.65 | 15.46 | 13.63 | 15.39 | 1,681,325 | +1.74(+12.75%) |
Dec 24, 2018 | 15.10 | 15.26 | 13.59 | 13.65 | 958,200 | -1.55(-10.20%) |
Dec 21, 2018 | 15.17 | 15.94 | 15.04 | 15.20 | 2,150,600 | +0.02(+0.13%) |
Dec 20, 2018 | 16.72 | 17.16 | 14.64 | 15.18 | 1,728,235 | -1.56(-9.32%) |
Dec 19, 2018 | 16.60 | 17.13 | 16.39 | 16.74 | 1,185,688 | +0.17(+1.03%) |
Dec 18, 2018 | 15.98 | 16.75 | 15.80 | 16.57 | 1,175,983 | +0.75(+4.74%) |
Dec 17, 2018 | 15.77 | 16.17 | 15.08 | 15.82 | 2,131,272 | -0.06(-0.38%) |
Dec 14, 2018 | 15.90 | 16.81 | 15.61 | 15.88 | 1,193,500 | -0.11(-0.69%) |
Dec 13, 2018 | 17.00 | 17.13 | 15.71 | 15.99 | 1,532,441 | -1.02(-6.00%) |
Dec 12, 2018 | 17.04 | 17.35 | 16.24 | 17.01 | 1,044,565 | +0.08(+0.47%) |
Dec 11, 2018 | 17.07 | 17.78 | 16.79 | 16.93 | 1,605,068 | +0.17(+1.01%) |
Dec 10, 2018 | 17.58 | 17.62 | 16.49 | 16.76 | 1,943,842 | -0.82(-4.66%) |
Dec 07, 2018 | 18.71 | 19.09 | 17.19 | 17.58 | 2,146,600 | -1.17(-6.24%) |
Dec 06, 2018 | 19.52 | 19.61 | 18.30 | 18.75 | 1,505,451 | -1.14(-5.73%) |
Dec 04, 2018 | 20.73 | 21.60 | 19.77 | 19.89 | 1,470,900 | -0.80(-3.87%) |
Dec 03, 2018 | 19.74 | 20.98 | 19.62 | 20.69 | 1,856,975 | +1.36(+7.04%) |
Nov 30, 2018 | 19.01 | 19.98 | 18.79 | 19.33 | 1,516,000 | +0.32(+1.68%) |
Nov 29, 2018 | 18.73 | 19.19 | 18.34 | 19.01 | 1,270,168 | +0.33(+1.77%) |
Nov 28, 2018 | 19.07 | 19.35 | 17.63 | 18.68 | 2,053,120 | -0.39(-2.02%) |
Nov 27, 2018 | 21.09 | 21.56 | 19.06 | 19.07 | 2,025,720 | -2.33(-10.91%) |
Nov 26, 2018 | 20.43 | 22.24 | 20.36 | 21.40 | 2,563,751 | +1.34(+6.68%) |
Nov 23, 2018 | 19.53 | 20.50 | 19.20 | 20.06 | 1,000,100 | +0.58(+2.98%) |
Nov 21, 2018 | 19.48 | 19.48 | 19.48 | 0 | +0.70(+3.73%) | |
Nov 20, 2018 | 18.90 | 19.14 | 18.27 | 18.78 | 1,709,069 | -0.93(-4.72%) |
Nov 19, 2018 | 18.81 | 19.94 | 18.39 | 19.71 | 1,554,101 | +0.77(+4.07%) |
Nov 16, 2018 | 18.92 | 18.96 | 17.71 | 18.94 | 1,382,800 | -0.21(-1.10%) |
Nov 15, 2018 | 18.74 | 19.52 | 18.10 | 19.15 | 1,561,792 | +0.47(+2.52%) |
Nov 14, 2018 | 19.34 | 19.96 | 18.59 | 18.68 | 1,197,440 | -0.49(-2.56%) |
Nov 13, 2018 | 19.60 | 20.11 | 19.04 | 19.17 | 1,219,352 | -0.49(-2.49%) |
Nov 12, 2018 | 18.84 | 19.92 | 18.46 | 19.66 | 1,692,202 | +0.87(+4.63%) |
Nov 09, 2018 | 21.63 | 21.63 | 18.50 | 18.79 | 4,282,700 | -3.06(-14.00%) |
Nov 08, 2018 | 22.20 | 23.33 | 17.75 | 21.85 | 6,649,987 | +1.19(+5.76%) |
Nov 07, 2018 | 23.01 | 23.67 | 19.28 | 20.66 | 5,949,213 | -3.01(-12.72%) |
Nov 06, 2018 | 23.43 | 23.81 | 22.67 | 23.67 | 1,192,221 | +0.20(+0.85%) |
Nov 05, 2018 | 23.92 | 24.16 | 22.71 | 23.47 | 1,338,406 | -0.18(-0.76%) |
Nov 02, 2018 | 23.47 | 24.19 | 22.99 | 23.65 | 1,291,700 | +0.43(+1.85%) |