Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.25 | 16.43 | 16.08 | 16.19 | 4,776,767 | -0.09(-0.53%) |
Jan 30, 2019 | 16.21 | 16.47 | 16.12 | 16.28 | 1,270,355 | +0.11(+0.70%) |
Jan 29, 2019 | 16.04 | 16.18 | 15.98 | 16.17 | 1,224,201 | +0.10(+0.61%) |
Jan 28, 2019 | 15.93 | 16.14 | 15.84 | 16.07 | 1,349,909 | +0.13(+0.79%) |
Jan 25, 2019 | 15.79 | 15.97 | 15.72 | 15.94 | 1,297,423 | +0.15(+0.98%) |
Jan 24, 2019 | 15.63 | 15.81 | 15.55 | 15.79 | 797,522 | +0.14(+0.90%) |
Jan 23, 2019 | 15.54 | 15.67 | 15.40 | 15.65 | 1,433,797 | +0.13(+0.86%) |
Jan 22, 2019 | 15.65 | 15.74 | 15.38 | 15.51 | 1,575,024 | -0.14(-0.90%) |
Jan 18, 2019 | 15.59 | 15.73 | 15.58 | 15.65 | 1,036,654 | +0.03(+0.18%) |
Jan 17, 2019 | 15.60 | 15.74 | 15.49 | 15.63 | 1,342,157 | +0.03(+0.18%) |
Jan 16, 2019 | 15.49 | 15.69 | 15.43 | 15.60 | 696,742 | +0.15(+0.95%) |
Jan 15, 2019 | 15.32 | 15.58 | 15.30 | 15.45 | 1,088,474 | +0.16(+1.05%) |
Jan 14, 2019 | 15.43 | 15.50 | 15.19 | 15.29 | 1,274,337 | -0.14(-0.91%) |
Jan 11, 2019 | 15.52 | 15.60 | 15.35 | 15.43 | 1,030,806 | -0.05(-0.32%) |
Jan 10, 2019 | 15.32 | 15.54 | 15.23 | 15.48 | 1,568,274 | -0.04(-0.27%) |
Jan 09, 2019 | 15.44 | 15.53 | 15.25 | 15.52 | 797,606 | +0.13(+0.87%) |
Jan 08, 2019 | 14.92 | 15.45 | 14.92 | 15.39 | 1,793,739 | +0.51(+3.44%) |
Jan 07, 2019 | 14.72 | 15.03 | 14.64 | 14.88 | 1,816,061 | +0.19(+1.29%) |
Jan 04, 2019 | 14.42 | 14.85 | 14.42 | 14.69 | 1,040,078 | +0.36(+2.50%) |
Jan 03, 2019 | 14.34 | 14.74 | 14.26 | 14.33 | 1,759,295 | +0.02(+0.15%) |
Jan 02, 2019 | 14.00 | 14.34 | 13.85 | 14.31 | 2,779,517 | +0.13(+0.94%) |
Dec 31, 2018 | 14.51 | 14.57 | 13.92 | 14.17 | 2,109,543 | -0.34(-2.32%) |
Dec 28, 2018 | 14.74 | 14.91 | 14.27 | 14.51 | 1,913,824 | -0.16(-1.10%) |
Dec 27, 2018 | 14.69 | 14.69 | 14.17 | 14.67 | 1,804,185 | -0.13(-0.90%) |
Dec 26, 2018 | 13.96 | 14.85 | 13.91 | 14.81 | 2,282,677 | +0.89(+6.40%) |
Dec 24, 2018 | 14.25 | 14.34 | 13.91 | 13.91 | 1,299,848 | -0.44(-3.08%) |
Dec 21, 2018 | 14.36 | 14.78 | 14.22 | 14.36 | 3,816,236 | +0.00(+0.00%) |
Dec 20, 2018 | 14.67 | 14.72 | 14.22 | 14.36 | 2,796,712 | -0.32(-2.15%) |
Dec 19, 2018 | 15.37 | 15.39 | 14.66 | 14.67 | 3,385,390 | -0.93(-5.93%) |
Dec 18, 2018 | 15.60 | 15.75 | 15.53 | 15.60 | 1,273,899 | +0.05(+0.32%) |
Dec 17, 2018 | 16.57 | 16.60 | 15.48 | 15.55 | 2,178,226 | -0.97(-5.86%) |
Dec 14, 2018 | 16.45 | 16.54 | 16.38 | 16.52 | 1,523,812 | +0.07(+0.43%) |
Dec 13, 2018 | 16.32 | 16.72 | 16.32 | 16.45 | 1,210,439 | +0.11(+0.64%) |
Dec 12, 2018 | 16.82 | 16.89 | 16.33 | 16.34 | 1,239,714 | -0.42(-2.51%) |
Dec 11, 2018 | 16.46 | 16.94 | 16.42 | 16.76 | 1,717,721 | +0.37(+2.27%) |
Dec 10, 2018 | 17.09 | 17.10 | 16.35 | 16.39 | 1,669,985 | -0.69(-4.02%) |
Dec 07, 2018 | 17.01 | 17.28 | 16.89 | 17.08 | 2,258,614 | +0.12(+0.70%) |
Dec 06, 2018 | 16.33 | 16.96 | 16.20 | 16.96 | 2,576,511 | +0.57(+3.51%) |
Dec 04, 2018 | 16.78 | 16.84 | 16.34 | 16.38 | 860,479 | -0.36(-2.18%) |
Dec 03, 2018 | 16.58 | 16.78 | 16.46 | 16.75 | 1,297,344 | +0.17(+1.01%) |
Nov 30, 2018 | 16.48 | 16.74 | 16.46 | 16.58 | 2,826,371 | +0.15(+0.90%) |
Nov 29, 2018 | 16.33 | 16.47 | 16.23 | 16.43 | 1,093,183 | +0.07(+0.43%) |
Nov 28, 2018 | 16.34 | 16.41 | 16.05 | 16.36 | 1,619,021 | -0.01(-0.09%) |
Nov 27, 2018 | 16.40 | 16.68 | 16.36 | 16.38 | 2,552,404 | -0.02(-0.13%) |
Nov 26, 2018 | 16.32 | 16.41 | 16.19 | 16.40 | 1,925,805 | +0.11(+0.69%) |
Nov 23, 2018 | 16.26 | 16.42 | 16.11 | 16.28 | 414,547 | -0.01(-0.09%) |
Nov 21, 2018 | 16.30 | 16.30 | 16.30 | 0 | -0.01(-0.09%) | |
Nov 20, 2018 | 16.50 | 16.63 | 16.30 | 16.31 | 1,474,078 | -0.25(-1.48%) |
Nov 19, 2018 | 16.49 | 16.65 | 16.40 | 16.56 | 970,446 | +0.04(+0.21%) |
Nov 16, 2018 | 16.32 | 16.59 | 16.17 | 16.52 | 1,217,110 | +0.11(+0.64%) |
Nov 15, 2018 | 16.52 | 16.52 | 16.17 | 16.42 | 1,333,448 | -0.16(-0.97%) |
Nov 14, 2018 | 16.89 | 16.93 | 16.56 | 16.58 | 1,049,911 | -0.27(-1.58%) |
Nov 13, 2018 | 16.73 | 16.90 | 16.54 | 16.85 | 1,327,474 | +0.14(+0.84%) |
Nov 12, 2018 | 16.66 | 16.85 | 16.60 | 16.70 | 1,311,657 | +0.14(+0.85%) |
Nov 09, 2018 | 16.61 | 16.81 | 16.47 | 16.56 | 1,447,493 | -0.04(-0.25%) |
Nov 08, 2018 | 16.51 | 16.61 | 16.31 | 16.61 | 823,562 | +0.08(+0.51%) |
Nov 07, 2018 | 16.19 | 16.54 | 16.19 | 16.52 | 1,767,458 | +0.38(+2.35%) |
Nov 06, 2018 | 16.16 | 16.20 | 16.00 | 16.14 | 1,052,537 | +0.01(+0.09%) |
Nov 05, 2018 | 16.22 | 16.30 | 15.99 | 16.13 | 2,000,578 | -0.10(-0.61%) |
Nov 02, 2018 | 16.01 | 16.23 | 15.68 | 16.23 | 2,963,460 | +0.48(+3.07%) |