Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.91 | 17.21 | 16.81 | 17.18 | 2,479,136 | +0.28(+1.66%) |
Jan 30, 2019 | 16.90 | 17.10 | 16.43 | 16.90 | 1,657,743 | +0.09(+0.52%) |
Jan 29, 2019 | 16.44 | 16.94 | 16.44 | 16.81 | 1,369,542 | +0.23(+1.40%) |
Jan 28, 2019 | 16.38 | 16.58 | 16.23 | 16.58 | 1,241,650 | +0.07(+0.41%) |
Jan 25, 2019 | 16.11 | 16.87 | 16.11 | 16.51 | 1,291,544 | +0.52(+3.27%) |
Jan 24, 2019 | 15.70 | 16.09 | 15.55 | 15.99 | 1,684,976 | +0.31(+1.97%) |
Jan 23, 2019 | 16.23 | 16.49 | 15.55 | 15.68 | 3,273,529 | -0.63(-3.86%) |
Jan 22, 2019 | 17.59 | 17.69 | 16.19 | 16.31 | 2,872,505 | -1.39(-7.87%) |
Jan 18, 2019 | 17.96 | 18.07 | 17.65 | 17.70 | 2,004,385 | -0.11(-0.60%) |
Jan 17, 2019 | 17.52 | 17.96 | 17.44 | 17.81 | 835,304 | +0.28(+1.60%) |
Jan 16, 2019 | 17.28 | 17.64 | 17.20 | 17.52 | 661,873 | +0.31(+1.80%) |
Jan 15, 2019 | 17.44 | 17.44 | 16.99 | 17.21 | 823,806 | -0.06(-0.34%) |
Jan 14, 2019 | 17.10 | 17.48 | 16.91 | 17.27 | 1,940,797 | +0.15(+0.90%) |
Jan 11, 2019 | 16.84 | 17.17 | 16.68 | 17.12 | 1,085,691 | +0.23(+1.38%) |
Jan 10, 2019 | 16.73 | 17.04 | 16.47 | 16.89 | 1,686,010 | +0.14(+0.81%) |
Jan 09, 2019 | 16.60 | 16.89 | 16.40 | 16.75 | 1,362,087 | +0.18(+1.11%) |
Jan 08, 2019 | 16.23 | 16.77 | 16.02 | 16.57 | 2,324,330 | +0.50(+3.13%) |
Jan 07, 2019 | 15.61 | 16.14 | 15.44 | 16.06 | 1,742,612 | +0.50(+3.23%) |
Jan 04, 2019 | 15.28 | 15.76 | 15.20 | 15.56 | 1,523,646 | +0.56(+3.74%) |
Jan 03, 2019 | 14.66 | 15.26 | 14.35 | 15.00 | 2,806,442 | +0.25(+1.71%) |
Jan 02, 2019 | 13.98 | 15.00 | 13.79 | 14.75 | 2,564,243 | +0.54(+3.81%) |
Dec 31, 2018 | 14.99 | 15.00 | 13.94 | 14.21 | 2,992,109 | -0.71(-4.74%) |
Dec 28, 2018 | 15.31 | 15.67 | 14.84 | 14.91 | 1,650,445 | -0.37(-2.41%) |
Dec 27, 2018 | 15.14 | 15.28 | 14.65 | 15.28 | 1,740,222 | -0.15(-0.94%) |
Dec 26, 2018 | 14.62 | 15.45 | 14.34 | 15.42 | 1,883,372 | +0.94(+6.48%) |
Dec 24, 2018 | 14.26 | 14.88 | 13.98 | 14.49 | 1,804,835 | +0.09(+0.60%) |
Dec 21, 2018 | 14.94 | 15.24 | 14.32 | 14.40 | 4,401,669 | -0.52(-3.50%) |
Dec 20, 2018 | 15.64 | 15.77 | 14.81 | 14.92 | 2,287,902 | -0.75(-4.81%) |
Dec 19, 2018 | 16.11 | 16.58 | 15.49 | 15.68 | 2,816,303 | -0.36(-2.23%) |
Dec 18, 2018 | 15.91 | 16.49 | 15.86 | 16.03 | 2,215,853 | +0.15(+0.97%) |
Dec 17, 2018 | 16.73 | 16.89 | 15.86 | 15.88 | 3,349,092 | -0.92(-5.47%) |
Dec 14, 2018 | 16.61 | 17.24 | 16.45 | 16.80 | 1,821,886 | +0.02(+0.12%) |
Dec 13, 2018 | 17.33 | 17.45 | 16.69 | 16.78 | 1,762,530 | -0.52(-3.02%) |
Dec 12, 2018 | 17.56 | 17.85 | 17.28 | 17.30 | 2,212,549 | -0.07(-0.39%) |
Dec 11, 2018 | 18.11 | 18.27 | 17.35 | 17.37 | 1,950,926 | -0.50(-2.82%) |
Dec 10, 2018 | 18.14 | 18.14 | 17.42 | 17.87 | 1,474,940 | -0.22(-1.23%) |
Dec 07, 2018 | 18.41 | 18.57 | 17.97 | 18.10 | 1,231,297 | -0.31(-1.68%) |
Dec 06, 2018 | 17.67 | 18.41 | 17.43 | 18.41 | 1,824,490 | +0.48(+2.70%) |
Dec 04, 2018 | 18.80 | 18.90 | 17.76 | 17.92 | 2,490,910 | -0.88(-4.68%) |
Dec 03, 2018 | 18.95 | 19.03 | 18.22 | 18.80 | 1,605,275 | +0.16(+0.88%) |
Nov 30, 2018 | 18.84 | 19.09 | 18.25 | 18.64 | 2,571,929 | -0.18(-0.98%) |
Nov 29, 2018 | 18.38 | 19.03 | 18.11 | 18.82 | 1,991,522 | +0.34(+1.83%) |
Nov 28, 2018 | 18.41 | 18.63 | 17.69 | 18.48 | 4,292,714 | +0.15(+0.79%) |
Nov 27, 2018 | 18.28 | 18.67 | 18.23 | 18.34 | 1,574,828 | +0.08(+0.42%) |
Nov 26, 2018 | 18.11 | 18.58 | 17.93 | 18.26 | 2,419,002 | +0.40(+2.22%) |
Nov 23, 2018 | 17.30 | 18.04 | 17.27 | 17.86 | 1,457,922 | +0.38(+2.16%) |
Nov 21, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.28(+1.63%) | |
Nov 20, 2018 | 16.75 | 17.52 | 16.54 | 17.21 | 2,264,410 | +0.10(+0.57%) |
Nov 19, 2018 | 16.91 | 17.41 | 16.91 | 17.11 | 1,974,593 | +0.30(+1.78%) |
Nov 16, 2018 | 16.57 | 16.90 | 16.32 | 16.81 | 2,810,954 | +0.03(+0.17%) |
Nov 15, 2018 | 16.83 | 16.89 | 16.31 | 16.78 | 2,268,248 | -0.17(-1.03%) |
Nov 14, 2018 | 17.12 | 17.61 | 16.74 | 16.95 | 2,438,225 | -0.12(-0.68%) |
Nov 13, 2018 | 17.40 | 17.57 | 16.91 | 17.07 | 2,519,545 | +0.08(+0.45%) |
Nov 12, 2018 | 17.48 | 17.63 | 16.98 | 16.99 | 2,593,132 | -0.52(-2.97%) |
Nov 09, 2018 | 18.23 | 18.28 | 17.28 | 17.51 | 1,672,472 | -0.89(-4.81%) |
Nov 08, 2018 | 18.15 | 18.57 | 18.15 | 18.40 | 2,195,610 | +0.16(+0.90%) |
Nov 07, 2018 | 17.82 | 18.36 | 17.67 | 18.23 | 2,430,294 | +0.53(+2.99%) |
Nov 06, 2018 | 17.50 | 17.96 | 17.43 | 17.71 | 2,546,755 | +0.16(+0.93%) |
Nov 05, 2018 | 16.78 | 17.81 | 16.78 | 17.54 | 3,857,897 | +0.44(+2.59%) |
Nov 02, 2018 | 17.00 | 18.19 | 16.85 | 17.10 | 9,883,604 | -2.22(-11.51%) |