Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.00 | 21.13 | 20.64 | 21.09 | 30,637 | +0.22(+1.05%) |
Jan 30, 2019 | 20.72 | 20.99 | 20.46 | 20.87 | 18,536 | +0.42(+2.05%) |
Jan 29, 2019 | 20.29 | 20.61 | 19.91 | 20.45 | 23,918 | +0.25(+1.24%) |
Jan 28, 2019 | 19.55 | 20.28 | 19.40 | 20.20 | 33,706 | +0.50(+2.54%) |
Jan 25, 2019 | 19.47 | 20.13 | 19.08 | 19.70 | 30,000 | +0.16(+0.82%) |
Jan 24, 2019 | 19.34 | 19.79 | 19.25 | 19.54 | 28,759 | +0.36(+1.88%) |
Jan 23, 2019 | 20.02 | 20.43 | 19.15 | 19.18 | 13,390 | -0.95(-4.72%) |
Jan 22, 2019 | 19.42 | 20.55 | 19.35 | 20.13 | 40,061 | +0.73(+3.76%) |
Jan 18, 2019 | 19.28 | 19.63 | 19.04 | 19.40 | 30,600 | +0.40(+2.11%) |
Jan 17, 2019 | 19.14 | 19.81 | 19.00 | 19.00 | 34,103 | -0.15(-0.78%) |
Jan 16, 2019 | 19.07 | 19.17 | 18.15 | 19.15 | 23,448 | +0.02(+0.10%) |
Jan 15, 2019 | 18.69 | 19.14 | 18.60 | 19.13 | 12,670 | +0.66(+3.57%) |
Jan 14, 2019 | 18.89 | 19.48 | 18.47 | 18.47 | 9,206 | -0.58(-3.04%) |
Jan 11, 2019 | 19.29 | 19.29 | 17.59 | 19.05 | 6,400 | -0.25(-1.30%) |
Jan 10, 2019 | 18.87 | 19.62 | 18.29 | 19.30 | 22,057 | +0.30(+1.58%) |
Jan 09, 2019 | 18.41 | 19.33 | 18.12 | 19.00 | 6,087 | +0.81(+4.45%) |
Jan 08, 2019 | 18.81 | 19.21 | 18.19 | 18.19 | 17,352 | -0.61(-3.24%) |
Jan 07, 2019 | 18.60 | 18.80 | 17.63 | 18.80 | 9,904 | +0.32(+1.73%) |
Jan 04, 2019 | 17.84 | 18.54 | 17.39 | 18.48 | 9,800 | +0.77(+4.35%) |
Jan 03, 2019 | 17.66 | 17.86 | 17.13 | 17.71 | 15,557 | -0.23(-1.28%) |
Jan 02, 2019 | 17.46 | 18.32 | 17.46 | 17.94 | 21,107 | +0.31(+1.76%) |
Dec 31, 2018 | 17.33 | 17.86 | 17.02 | 17.63 | 56,500 | +0.31(+1.79%) |
Dec 28, 2018 | 17.08 | 18.09 | 17.08 | 17.32 | 12,500 | +0.08(+0.46%) |
Dec 27, 2018 | 16.75 | 17.35 | 16.72 | 17.24 | 23,754 | +0.10(+0.58%) |
Dec 26, 2018 | 16.87 | 17.38 | 16.57 | 17.14 | 29,056 | +0.33(+1.96%) |
Dec 24, 2018 | 16.53 | 16.98 | 16.28 | 16.81 | 14,500 | +0.27(+1.63%) |
Dec 21, 2018 | 17.30 | 18.04 | 16.54 | 16.54 | 65,400 | -0.66(-3.84%) |
Dec 20, 2018 | 18.49 | 18.61 | 17.20 | 17.20 | 42,360 | -1.30(-7.03%) |
Dec 19, 2018 | 19.00 | 19.31 | 18.47 | 18.50 | 43,095 | -0.79(-4.10%) |
Dec 18, 2018 | 19.07 | 19.62 | 19.01 | 19.29 | 20,428 | +0.39(+2.06%) |
Dec 17, 2018 | 19.15 | 19.42 | 18.16 | 18.90 | 31,994 | -0.36(-1.87%) |
Dec 14, 2018 | 19.58 | 19.85 | 19.10 | 19.26 | 22,300 | -0.40(-2.03%) |
Dec 13, 2018 | 19.65 | 19.94 | 19.51 | 19.66 | 9,830 | +0.06(+0.31%) |
Dec 12, 2018 | 19.64 | 19.94 | 19.36 | 19.60 | 19,453 | +0.10(+0.51%) |
Dec 11, 2018 | 20.00 | 20.02 | 19.49 | 19.50 | 22,338 | -0.07(-0.36%) |
Dec 10, 2018 | 19.55 | 19.95 | 19.37 | 19.57 | 32,980 | +0.11(+0.57%) |
Dec 07, 2018 | 19.76 | 20.13 | 19.41 | 19.46 | 10,300 | -0.29(-1.47%) |
Dec 06, 2018 | 19.62 | 19.89 | 19.15 | 19.75 | 15,461 | +0.03(+0.15%) |
Dec 04, 2018 | 19.97 | 20.21 | 19.62 | 19.72 | 18,100 | -0.34(-1.69%) |
Dec 03, 2018 | 20.54 | 20.58 | 19.82 | 20.06 | 18,674 | -0.23(-1.13%) |
Nov 30, 2018 | 19.95 | 20.82 | 19.66 | 20.29 | 32,200 | +0.45(+2.27%) |
Nov 29, 2018 | 19.80 | 19.93 | 19.22 | 19.84 | 33,525 | +0.00(+0.00%) |
Nov 28, 2018 | 18.84 | 19.97 | 18.70 | 19.84 | 28,388 | +1.20(+6.44%) |
Nov 27, 2018 | 18.68 | 19.02 | 18.46 | 18.64 | 33,169 | -0.17(-0.90%) |
Nov 26, 2018 | 18.75 | 19.11 | 18.57 | 18.81 | 22,152 | +0.23(+1.24%) |
Nov 23, 2018 | 18.81 | 19.04 | 18.58 | 18.58 | 3,800 | -0.34(-1.80%) |
Nov 21, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.49(+2.66%) | |
Nov 20, 2018 | 18.46 | 18.98 | 18.27 | 18.43 | 48,954 | -0.28(-1.50%) |
Nov 19, 2018 | 18.20 | 18.97 | 18.17 | 18.71 | 35,941 | +0.26(+1.41%) |
Nov 16, 2018 | 18.06 | 18.94 | 18.01 | 18.45 | 43,300 | +0.10(+0.54%) |
Nov 15, 2018 | 18.95 | 19.06 | 18.15 | 18.35 | 48,574 | -0.75(-3.93%) |
Nov 14, 2018 | 19.41 | 20.01 | 19.07 | 19.10 | 37,681 | -0.39(-2.00%) |
Nov 13, 2018 | 19.58 | 19.93 | 19.38 | 19.49 | 39,446 | -0.12(-0.61%) |
Nov 12, 2018 | 20.53 | 20.53 | 19.47 | 19.61 | 34,645 | -0.92(-4.48%) |
Nov 09, 2018 | 20.36 | 21.29 | 20.12 | 20.53 | 25,600 | +0.18(+0.88%) |
Nov 08, 2018 | 20.51 | 20.90 | 20.00 | 20.35 | 47,725 | -0.35(-1.69%) |
Nov 07, 2018 | 20.92 | 21.44 | 20.36 | 20.70 | 32,914 | -0.12(-0.58%) |
Nov 06, 2018 | 20.40 | 21.09 | 20.09 | 20.82 | 34,800 | +0.29(+1.41%) |
Nov 05, 2018 | 21.34 | 21.35 | 20.30 | 20.53 | 38,130 | -0.95(-4.42%) |
Nov 02, 2018 | 22.24 | 22.24 | 20.34 | 21.48 | 70,600 | -0.67(-3.02%) |