Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.55 | 19.09 | 18.13 | 18.49 | 2,743,359 | -0.03(-0.16%) |
Jan 30, 2019 | 17.27 | 18.70 | 17.26 | 18.52 | 3,815,425 | +1.32(+7.67%) |
Jan 29, 2019 | 17.54 | 17.82 | 17.10 | 17.20 | 1,632,247 | -0.32(-1.83%) |
Jan 28, 2019 | 17.42 | 17.87 | 17.29 | 17.52 | 2,480,656 | -0.03(-0.17%) |
Jan 25, 2019 | 17.44 | 17.73 | 17.24 | 17.55 | 715,900 | +0.23(+1.33%) |
Jan 24, 2019 | 16.81 | 17.33 | 16.66 | 17.32 | 470,546 | +0.52(+3.10%) |
Jan 23, 2019 | 16.88 | 17.20 | 16.52 | 16.80 | 596,791 | +0.06(+0.36%) |
Jan 22, 2019 | 16.99 | 17.16 | 16.55 | 16.74 | 1,005,504 | -0.40(-2.33%) |
Jan 18, 2019 | 16.91 | 17.39 | 16.60 | 17.14 | 1,174,200 | +0.47(+2.82%) |
Jan 17, 2019 | 16.78 | 17.05 | 16.50 | 16.67 | 941,941 | -0.13(-0.77%) |
Jan 16, 2019 | 17.09 | 17.44 | 16.75 | 16.80 | 812,301 | -0.39(-2.27%) |
Jan 15, 2019 | 16.55 | 17.31 | 16.55 | 17.19 | 1,553,922 | +0.36(+2.14%) |
Jan 14, 2019 | 17.38 | 17.49 | 16.80 | 16.83 | 1,097,280 | -0.71(-4.05%) |
Jan 11, 2019 | 17.06 | 17.70 | 17.06 | 17.54 | 852,300 | +0.11(+0.63%) |
Jan 10, 2019 | 17.35 | 17.90 | 17.27 | 17.43 | 770,724 | -0.07(-0.40%) |
Jan 09, 2019 | 17.70 | 18.18 | 17.35 | 17.50 | 1,119,709 | -0.16(-0.91%) |
Jan 08, 2019 | 18.63 | 19.48 | 17.62 | 17.66 | 7,564,832 | -0.19(-1.06%) |
Jan 07, 2019 | 17.27 | 17.95 | 17.27 | 17.85 | 1,260,621 | +0.64(+3.72%) |
Jan 04, 2019 | 16.74 | 17.86 | 16.70 | 17.21 | 2,392,400 | +0.68(+4.11%) |
Jan 03, 2019 | 16.08 | 16.68 | 15.81 | 16.53 | 2,171,501 | +0.21(+1.29%) |
Jan 02, 2019 | 16.00 | 16.54 | 15.83 | 16.32 | 1,682,462 | -0.03(-0.18%) |
Dec 31, 2018 | 16.00 | 16.47 | 15.99 | 16.35 | 1,289,600 | +0.37(+2.32%) |
Dec 28, 2018 | 15.72 | 16.05 | 15.41 | 15.98 | 1,202,600 | +0.33(+2.11%) |
Dec 27, 2018 | 15.50 | 15.78 | 14.89 | 15.65 | 4,171,297 | +0.05(+0.32%) |
Dec 26, 2018 | 14.86 | 15.70 | 14.86 | 15.60 | 1,613,925 | +0.61(+4.07%) |
Dec 24, 2018 | 14.99 | 15.22 | 14.43 | 14.99 | 897,400 | -0.26(-1.70%) |
Dec 21, 2018 | 15.84 | 15.92 | 14.94 | 15.25 | 1,621,100 | -0.59(-3.72%) |
Dec 20, 2018 | 16.04 | 16.30 | 15.57 | 15.84 | 2,776,197 | +0.37(+2.39%) |
Dec 19, 2018 | 15.62 | 16.08 | 15.29 | 15.47 | 2,799,884 | -0.02(-0.13%) |
Dec 18, 2018 | 16.00 | 16.25 | 15.45 | 15.49 | 1,927,479 | -0.29(-1.84%) |
Dec 17, 2018 | 17.08 | 17.25 | 15.46 | 15.78 | 2,604,190 | -1.61(-9.26%) |
Dec 14, 2018 | 16.84 | 17.62 | 16.80 | 17.39 | 1,393,500 | +0.33(+1.93%) |
Dec 13, 2018 | 18.01 | 18.35 | 16.95 | 17.06 | 3,215,912 | -1.19(-6.52%) |
Dec 12, 2018 | 18.55 | 19.38 | 18.15 | 18.25 | 7,743,259 | +0.45(+2.53%) |
Dec 11, 2018 | 18.40 | 18.78 | 17.56 | 17.80 | 2,996,692 | -0.23(-1.28%) |
Dec 10, 2018 | 17.55 | 18.31 | 17.53 | 18.03 | 1,551,901 | +0.28(+1.58%) |
Dec 07, 2018 | 18.05 | 18.40 | 17.45 | 17.75 | 1,214,900 | -0.40(-2.20%) |
Dec 06, 2018 | 17.42 | 18.51 | 17.32 | 18.15 | 1,611,825 | +0.31(+1.74%) |
Dec 04, 2018 | 17.76 | 18.47 | 17.57 | 17.84 | 1,830,900 | +0.06(+0.34%) |
Dec 03, 2018 | 18.47 | 18.47 | 17.09 | 17.78 | 1,499,345 | -0.13(-0.73%) |
Nov 30, 2018 | 18.08 | 18.26 | 17.69 | 17.91 | 657,500 | -0.08(-0.44%) |
Nov 29, 2018 | 17.89 | 18.39 | 17.70 | 17.99 | 1,427,094 | +0.07(+0.39%) |
Nov 28, 2018 | 17.64 | 18.30 | 17.40 | 17.92 | 1,234,343 | +0.47(+2.69%) |
Nov 27, 2018 | 18.06 | 18.20 | 17.29 | 17.45 | 760,699 | -0.73(-4.02%) |
Nov 26, 2018 | 17.89 | 18.48 | 17.60 | 18.18 | 576,531 | +0.49(+2.77%) |
Nov 23, 2018 | 17.22 | 17.95 | 17.11 | 17.69 | 137,900 | +0.11(+0.63%) |
Nov 21, 2018 | 17.58 | 17.58 | 17.58 | 0 | +0.30(+1.74%) | |
Nov 20, 2018 | 16.32 | 17.32 | 16.18 | 17.28 | 1,170,448 | +0.34(+2.01%) |
Nov 19, 2018 | 18.24 | 18.27 | 16.73 | 16.94 | 1,139,908 | -1.40(-7.63%) |
Nov 16, 2018 | 18.29 | 18.54 | 17.89 | 18.34 | 800,800 | +0.00(+0.00%) |
Nov 15, 2018 | 17.79 | 18.57 | 17.75 | 18.34 | 980,590 | +0.44(+2.46%) |
Nov 14, 2018 | 18.00 | 18.23 | 17.73 | 17.90 | 696,433 | +0.20(+1.13%) |
Nov 13, 2018 | 18.07 | 18.34 | 17.53 | 17.70 | 1,133,450 | -0.11(-0.62%) |
Nov 12, 2018 | 17.82 | 17.98 | 16.92 | 17.81 | 1,699,365 | +0.05(+0.28%) |
Nov 09, 2018 | 17.82 | 18.21 | 17.64 | 17.76 | 1,212,700 | -0.06(-0.34%) |
Nov 08, 2018 | 18.71 | 18.95 | 17.44 | 17.82 | 2,292,450 | -0.94(-5.01%) |
Nov 07, 2018 | 19.03 | 19.24 | 18.35 | 18.76 | 2,060,062 | -0.18(-0.95%) |
Nov 06, 2018 | 18.87 | 19.49 | 18.71 | 18.94 | 1,430,767 | +0.24(+1.28%) |
Nov 05, 2018 | 19.33 | 19.61 | 18.40 | 18.70 | 3,444,242 | -0.61(-3.16%) |
Nov 02, 2018 | 20.60 | 20.84 | 19.01 | 19.31 | 1,112,100 | -1.11(-5.44%) |