Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.66 | 19.09 | 18.66 | 19.04 | 15,535,731 | +0.18(+0.97%) |
Jan 30, 2019 | 18.74 | 18.97 | 18.49 | 18.86 | 11,040,726 | +0.15(+0.82%) |
Jan 29, 2019 | 18.72 | 18.85 | 18.66 | 18.71 | 8,219,101 | -0.11(-0.60%) |
Jan 28, 2019 | 18.79 | 18.92 | 18.61 | 18.82 | 8,998,049 | -0.14(-0.75%) |
Jan 25, 2019 | 18.98 | 19.17 | 18.89 | 18.96 | 10,268,058 | +0.19(+1.00%) |
Jan 24, 2019 | 18.56 | 18.87 | 18.51 | 18.77 | 10,390,664 | +0.23(+1.21%) |
Jan 23, 2019 | 18.80 | 18.84 | 18.26 | 18.55 | 15,677,433 | -0.16(-0.87%) |
Jan 22, 2019 | 18.76 | 18.84 | 18.60 | 18.71 | 13,700,572 | -0.18(-0.97%) |
Jan 18, 2019 | 18.94 | 18.96 | 18.79 | 18.89 | 15,488,657 | +0.11(+0.58%) |
Jan 17, 2019 | 18.64 | 18.89 | 18.46 | 18.79 | 11,505,189 | +0.08(+0.40%) |
Jan 16, 2019 | 18.61 | 18.88 | 18.47 | 18.71 | 14,085,124 | +0.34(+1.84%) |
Jan 15, 2019 | 18.27 | 18.48 | 18.19 | 18.37 | 10,047,260 | +0.04(+0.20%) |
Jan 14, 2019 | 18.06 | 18.42 | 17.99 | 18.34 | 9,520,071 | +0.10(+0.57%) |
Jan 11, 2019 | 17.93 | 18.26 | 17.88 | 18.23 | 8,545,524 | +0.15(+0.81%) |
Jan 10, 2019 | 18.09 | 18.25 | 17.90 | 18.09 | 14,524,069 | -0.05(-0.30%) |
Jan 09, 2019 | 17.94 | 18.29 | 17.82 | 18.14 | 16,470,394 | +0.30(+1.71%) |
Jan 08, 2019 | 17.91 | 18.06 | 17.62 | 17.84 | 10,700,502 | +0.09(+0.52%) |
Jan 07, 2019 | 17.57 | 17.91 | 17.41 | 17.74 | 13,405,782 | +0.11(+0.64%) |
Jan 04, 2019 | 17.39 | 17.74 | 17.36 | 17.63 | 14,298,255 | +0.59(+3.45%) |
Jan 03, 2019 | 17.25 | 17.37 | 16.99 | 17.04 | 15,893,142 | -0.33(-1.92%) |
Jan 02, 2019 | 16.93 | 17.42 | 16.78 | 17.38 | 12,534,371 | +0.25(+1.49%) |
Dec 31, 2018 | 17.03 | 17.22 | 16.89 | 17.12 | 11,187,958 | +0.18(+1.08%) |
Dec 28, 2018 | 17.13 | 17.19 | 16.82 | 16.94 | 15,255,565 | -0.14(-0.81%) |
Dec 27, 2018 | 16.48 | 17.08 | 16.40 | 17.08 | 24,991,268 | +0.32(+1.89%) |
Dec 26, 2018 | 15.98 | 16.78 | 15.75 | 16.76 | 21,570,828 | +0.81(+5.10%) |
Dec 24, 2018 | 15.88 | 16.36 | 15.81 | 15.95 | 15,858,200 | -0.16(-1.01%) |
Dec 21, 2018 | 16.29 | 16.71 | 16.07 | 16.11 | 29,638,952 | -0.30(-1.83%) |
Dec 20, 2018 | 16.30 | 16.74 | 16.24 | 16.41 | 26,668,018 | +0.05(+0.28%) |
Dec 19, 2018 | 16.56 | 17.08 | 16.23 | 16.36 | 27,114,494 | -0.16(-0.96%) |
Dec 18, 2018 | 16.30 | 16.71 | 16.28 | 16.52 | 23,057,188 | +0.31(+1.90%) |
Dec 17, 2018 | 16.16 | 16.60 | 16.10 | 16.21 | 24,220,742 | -0.00(-0.03%) |
Dec 14, 2018 | 16.20 | 16.63 | 16.18 | 16.22 | 16,592,009 | -0.26(-1.59%) |
Dec 13, 2018 | 16.54 | 16.61 | 16.32 | 16.48 | 17,803,836 | -0.02(-0.13%) |
Dec 12, 2018 | 16.62 | 16.81 | 16.43 | 16.50 | 14,742,464 | +0.14(+0.87%) |
Dec 11, 2018 | 16.78 | 16.98 | 16.28 | 16.36 | 19,076,334 | -0.16(-0.96%) |
Dec 10, 2018 | 16.89 | 16.95 | 16.22 | 16.52 | 20,009,342 | -0.43(-2.51%) |
Dec 07, 2018 | 17.13 | 17.48 | 16.78 | 16.94 | 21,025,802 | -0.23(-1.31%) |
Dec 06, 2018 | 17.34 | 17.34 | 16.73 | 17.17 | 27,387,080 | -0.52(-2.95%) |
Dec 04, 2018 | 18.57 | 18.61 | 17.56 | 17.69 | 23,509,484 | -1.00(-5.35%) |
Dec 03, 2018 | 18.89 | 19.12 | 18.56 | 18.69 | 19,260,014 | +0.08(+0.43%) |
Nov 30, 2018 | 18.50 | 18.69 | 18.45 | 18.61 | 14,666,838 | +0.10(+0.54%) |
Nov 29, 2018 | 18.61 | 18.79 | 18.46 | 18.51 | 13,411,751 | -0.29(-1.55%) |
Nov 28, 2018 | 18.34 | 18.80 | 18.23 | 18.80 | 16,474,060 | +0.45(+2.45%) |
Nov 27, 2018 | 18.19 | 18.50 | 18.18 | 18.35 | 17,510,166 | +0.09(+0.50%) |
Nov 26, 2018 | 18.12 | 18.44 | 18.10 | 18.26 | 15,337,799 | +0.41(+2.31%) |
Nov 23, 2018 | 17.69 | 18.08 | 17.69 | 17.85 | 6,481,504 | -0.08(-0.44%) |
Nov 21, 2018 | 17.93 | 17.93 | 17.93 | 0 | +0.06(+0.35%) | |
Nov 20, 2018 | 18.05 | 18.07 | 17.61 | 17.86 | 23,107,274 | -0.35(-1.90%) |
Nov 19, 2018 | 18.32 | 18.42 | 18.08 | 18.21 | 18,927,408 | -0.12(-0.66%) |
Nov 16, 2018 | 18.57 | 18.64 | 18.27 | 18.33 | 19,596,552 | -0.35(-1.88%) |
Nov 15, 2018 | 18.58 | 18.73 | 18.36 | 18.68 | 21,027,490 | -0.10(-0.53%) |
Nov 14, 2018 | 19.18 | 19.33 | 18.65 | 18.78 | 16,507,751 | -0.18(-0.92%) |
Nov 13, 2018 | 18.83 | 19.25 | 18.79 | 18.96 | 14,898,226 | +0.30(+1.63%) |
Nov 12, 2018 | 18.86 | 18.94 | 18.61 | 18.65 | 13,123,661 | -0.19(-1.02%) |
Nov 09, 2018 | 18.88 | 19.02 | 18.68 | 18.84 | 16,612,873 | -0.10(-0.55%) |
Nov 08, 2018 | 18.66 | 19.16 | 18.63 | 18.95 | 18,386,582 | +0.11(+0.58%) |
Nov 07, 2018 | 18.75 | 18.94 | 18.48 | 18.84 | 14,583,791 | +0.24(+1.28%) |
Nov 06, 2018 | 18.41 | 18.69 | 18.38 | 18.60 | 19,463,144 | +0.01(+0.05%) |
Nov 05, 2018 | 18.04 | 18.67 | 18.01 | 18.59 | 18,770,428 | +0.59(+3.27%) |
Nov 02, 2018 | 18.11 | 18.35 | 17.88 | 18.01 | 22,862,812 | +0.69(+3.96%) |