Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.50 | 17.91 | 17.17 | 17.61 | 2,509,121 | -0.01(-0.06%) |
Jan 30, 2019 | 17.00 | 17.74 | 16.50 | 17.62 | 6,033,703 | -1.69(-8.75%) |
Jan 29, 2019 | 19.55 | 19.66 | 18.86 | 19.31 | 1,394,419 | -0.12(-0.62%) |
Jan 28, 2019 | 19.77 | 19.80 | 19.30 | 19.43 | 838,046 | -0.65(-3.24%) |
Jan 25, 2019 | 20.05 | 20.17 | 19.89 | 20.08 | 559,200 | +0.15(+0.75%) |
Jan 24, 2019 | 19.86 | 20.17 | 19.77 | 19.93 | 459,970 | -0.07(-0.35%) |
Jan 23, 2019 | 20.30 | 20.69 | 19.93 | 20.00 | 790,974 | -0.21(-1.04%) |
Jan 22, 2019 | 19.99 | 20.23 | 19.94 | 20.21 | 532,751 | +0.06(+0.30%) |
Jan 18, 2019 | 19.99 | 20.20 | 19.76 | 20.15 | 517,400 | +0.31(+1.56%) |
Jan 17, 2019 | 19.66 | 20.08 | 19.66 | 19.84 | 569,939 | +0.05(+0.25%) |
Jan 16, 2019 | 20.10 | 20.10 | 19.66 | 19.79 | 558,569 | -0.25(-1.25%) |
Jan 15, 2019 | 19.85 | 20.17 | 19.78 | 20.04 | 314,424 | +0.25(+1.26%) |
Jan 14, 2019 | 19.92 | 19.95 | 19.50 | 19.79 | 431,487 | -0.41(-2.03%) |
Jan 11, 2019 | 19.82 | 20.20 | 19.73 | 20.20 | 719,300 | +0.21(+1.05%) |
Jan 10, 2019 | 19.62 | 20.01 | 19.35 | 19.99 | 359,452 | +0.20(+1.01%) |
Jan 09, 2019 | 19.95 | 20.20 | 19.75 | 19.79 | 434,892 | -0.07(-0.35%) |
Jan 08, 2019 | 19.86 | 19.96 | 19.35 | 19.86 | 910,365 | +0.40(+2.06%) |
Jan 07, 2019 | 18.70 | 19.62 | 18.70 | 19.46 | 1,051,162 | +0.88(+4.74%) |
Jan 04, 2019 | 17.55 | 18.79 | 17.55 | 18.58 | 882,900 | +1.09(+6.23%) |
Jan 03, 2019 | 17.50 | 17.97 | 17.18 | 17.49 | 557,862 | -0.30(-1.69%) |
Jan 02, 2019 | 17.65 | 18.13 | 17.53 | 17.79 | 663,523 | -0.25(-1.39%) |
Dec 31, 2018 | 18.18 | 18.30 | 17.88 | 18.04 | 542,000 | +0.07(+0.39%) |
Dec 28, 2018 | 18.01 | 18.24 | 17.62 | 17.97 | 726,800 | -0.04(-0.22%) |
Dec 27, 2018 | 17.39 | 18.03 | 17.17 | 18.01 | 462,722 | +0.33(+1.87%) |
Dec 26, 2018 | 16.53 | 17.70 | 16.44 | 17.68 | 684,508 | +1.30(+7.94%) |
Dec 24, 2018 | 16.61 | 17.00 | 16.34 | 16.38 | 582,800 | -0.52(-3.08%) |
Dec 21, 2018 | 17.97 | 18.03 | 16.77 | 16.90 | 3,246,400 | -1.14(-6.32%) |
Dec 20, 2018 | 18.01 | 18.30 | 17.32 | 18.04 | 1,075,914 | -0.04(-0.22%) |
Dec 19, 2018 | 17.93 | 18.68 | 17.86 | 18.08 | 911,026 | +0.12(+0.67%) |
Dec 18, 2018 | 18.04 | 18.39 | 17.89 | 17.96 | 711,776 | +0.14(+0.79%) |
Dec 17, 2018 | 18.43 | 18.47 | 17.77 | 17.82 | 698,995 | -0.72(-3.88%) |
Dec 14, 2018 | 19.00 | 19.06 | 18.43 | 18.54 | 476,500 | -0.69(-3.59%) |
Dec 13, 2018 | 19.62 | 19.71 | 19.20 | 19.23 | 562,638 | -0.31(-1.59%) |
Dec 12, 2018 | 19.67 | 19.87 | 19.40 | 19.54 | 1,024,983 | +0.26(+1.35%) |
Dec 11, 2018 | 19.44 | 19.67 | 18.96 | 19.28 | 593,758 | +0.15(+0.78%) |
Dec 10, 2018 | 18.91 | 19.43 | 18.80 | 19.13 | 1,002,710 | +0.11(+0.58%) |
Dec 07, 2018 | 19.50 | 19.53 | 18.71 | 19.02 | 966,400 | -0.54(-2.76%) |
Dec 06, 2018 | 18.97 | 19.59 | 18.64 | 19.56 | 982,546 | +0.15(+0.77%) |
Dec 04, 2018 | 20.15 | 20.41 | 19.32 | 19.41 | 1,209,500 | -0.79(-3.91%) |
Dec 03, 2018 | 20.20 | 20.32 | 19.46 | 20.20 | 1,336,575 | +0.49(+2.49%) |
Nov 30, 2018 | 19.00 | 19.72 | 19.00 | 19.71 | 1,505,900 | +0.74(+3.90%) |
Nov 29, 2018 | 18.73 | 19.27 | 18.70 | 18.97 | 1,068,589 | +0.18(+0.96%) |
Nov 28, 2018 | 18.19 | 18.82 | 18.04 | 18.79 | 657,408 | +0.85(+4.74%) |
Nov 27, 2018 | 18.25 | 18.34 | 17.87 | 17.94 | 544,757 | -0.43(-2.34%) |
Nov 26, 2018 | 18.10 | 18.42 | 17.86 | 18.37 | 636,262 | +0.54(+3.03%) |
Nov 23, 2018 | 17.13 | 17.89 | 17.13 | 17.83 | 504,800 | +0.41(+2.35%) |
Nov 21, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.01(+0.06%) | |
Nov 20, 2018 | 16.89 | 17.48 | 16.51 | 17.41 | 1,148,049 | +0.03(+0.17%) |
Nov 19, 2018 | 18.51 | 18.65 | 17.33 | 17.38 | 907,331 | -1.20(-6.46%) |
Nov 16, 2018 | 18.35 | 18.71 | 18.15 | 18.58 | 977,600 | -0.02(-0.11%) |
Nov 15, 2018 | 18.07 | 18.61 | 17.89 | 18.60 | 655,266 | +0.43(+2.37%) |
Nov 14, 2018 | 18.52 | 18.81 | 18.06 | 18.17 | 1,074,981 | -0.09(-0.49%) |
Nov 13, 2018 | 18.18 | 18.67 | 18.05 | 18.26 | 1,381,180 | +0.23(+1.28%) |
Nov 12, 2018 | 18.45 | 18.55 | 17.97 | 18.03 | 1,175,881 | -0.54(-2.91%) |
Nov 09, 2018 | 18.78 | 18.78 | 18.02 | 18.57 | 1,265,900 | -0.30(-1.59%) |
Nov 08, 2018 | 19.23 | 19.26 | 18.45 | 18.87 | 1,795,252 | -0.37(-1.92%) |
Nov 07, 2018 | 18.28 | 19.63 | 18.28 | 19.24 | 1,561,471 | +1.11(+6.12%) |
Nov 06, 2018 | 17.38 | 18.15 | 17.38 | 18.13 | 628,906 | +0.67(+3.84%) |
Nov 05, 2018 | 17.76 | 17.87 | 17.13 | 17.46 | 916,938 | -0.38(-2.13%) |
Nov 02, 2018 | 18.26 | 18.59 | 17.68 | 17.84 | 1,266,700 | -0.09(-0.50%) |