Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.00 | 17.84 | 16.70 | 17.50 | 2,033,539 | -0.76(-4.16%) |
Jan 30, 2019 | 18.22 | 18.78 | 17.50 | 18.26 | 501,410 | -0.32(-1.72%) |
Jan 29, 2019 | 18.16 | 20.45 | 18.00 | 18.58 | 680,511 | -2.97(-13.78%) |
Jan 28, 2019 | 22.11 | 22.82 | 20.91 | 21.55 | 28,299 | -0.82(-3.67%) |
Jan 25, 2019 | 22.07 | 23.04 | 22.00 | 22.37 | 20,000 | +0.44(+2.01%) |
Jan 24, 2019 | 22.90 | 22.98 | 21.43 | 21.93 | 46,075 | -1.35(-5.80%) |
Jan 23, 2019 | 25.23 | 25.79 | 22.62 | 23.28 | 51,780 | -1.36(-5.52%) |
Jan 22, 2019 | 23.73 | 24.95 | 22.13 | 24.64 | 57,217 | +0.67(+2.80%) |
Jan 18, 2019 | 23.76 | 24.85 | 23.46 | 23.97 | 39,800 | +0.57(+2.44%) |
Jan 17, 2019 | 22.61 | 24.03 | 22.61 | 23.40 | 33,900 | +0.59(+2.59%) |
Jan 16, 2019 | 22.80 | 23.95 | 22.61 | 22.81 | 37,156 | +0.10(+0.44%) |
Jan 15, 2019 | 20.76 | 23.45 | 20.63 | 22.71 | 79,441 | +1.98(+9.55%) |
Jan 14, 2019 | 21.87 | 22.00 | 20.52 | 20.73 | 31,776 | -1.43(-6.45%) |
Jan 11, 2019 | 23.62 | 23.69 | 21.70 | 22.16 | 32,900 | -1.46(-6.18%) |
Jan 10, 2019 | 23.27 | 24.12 | 23.00 | 23.62 | 31,990 | -0.09(-0.38%) |
Jan 09, 2019 | 25.70 | 26.00 | 23.65 | 23.71 | 102,764 | -1.98(-7.71%) |
Jan 08, 2019 | 26.34 | 27.33 | 24.72 | 25.69 | 105,883 | -0.30(-1.15%) |
Jan 07, 2019 | 25.84 | 27.75 | 25.32 | 25.99 | 81,020 | +0.04(+0.15%) |
Jan 04, 2019 | 27.01 | 28.43 | 25.82 | 25.95 | 172,400 | -0.61(-2.30%) |
Jan 03, 2019 | 26.54 | 27.48 | 26.00 | 26.56 | 98,030 | -0.03(-0.11%) |
Jan 02, 2019 | 27.53 | 27.62 | 25.73 | 26.59 | 101,310 | -1.50(-5.34%) |
Dec 31, 2018 | 25.16 | 28.90 | 24.30 | 28.09 | 179,500 | +3.22(+12.95%) |
Dec 28, 2018 | 23.97 | 26.50 | 22.86 | 24.87 | 87,400 | +0.75(+3.11%) |
Dec 27, 2018 | 24.65 | 25.22 | 22.21 | 24.12 | 101,820 | -1.04(-4.13%) |
Dec 26, 2018 | 22.09 | 25.42 | 21.76 | 25.16 | 81,288 | +3.31(+15.15%) |
Dec 24, 2018 | 21.45 | 22.98 | 20.70 | 21.85 | 61,700 | +0.20(+0.92%) |
Dec 21, 2018 | 20.84 | 22.71 | 20.50 | 21.65 | 415,400 | +0.78(+3.74%) |
Dec 20, 2018 | 20.91 | 21.58 | 20.33 | 20.87 | 233,976 | +0.04(+0.19%) |
Dec 19, 2018 | 20.44 | 21.41 | 20.25 | 20.83 | 224,203 | +0.57(+2.81%) |
Dec 18, 2018 | 20.60 | 21.59 | 19.96 | 20.26 | 263,492 | -0.11(-0.54%) |
Dec 17, 2018 | 22.22 | 22.64 | 19.96 | 20.37 | 172,335 | -1.63(-7.41%) |
Dec 14, 2018 | 22.19 | 23.00 | 21.31 | 22.00 | 155,600 | -0.88(-3.85%) |
Dec 13, 2018 | 24.48 | 25.00 | 22.64 | 22.88 | 110,072 | -1.59(-6.50%) |
Dec 12, 2018 | 25.05 | 25.29 | 24.20 | 24.47 | 116,373 | +0.09(+0.37%) |
Dec 11, 2018 | 24.96 | 25.82 | 23.84 | 24.38 | 105,278 | -0.60(-2.40%) |
Dec 10, 2018 | 21.69 | 26.17 | 21.69 | 24.98 | 232,500 | +3.38(+15.65%) |
Dec 07, 2018 | 19.79 | 22.00 | 18.51 | 21.60 | 113,700 | +2.24(+11.57%) |
Dec 06, 2018 | 19.50 | 19.64 | 17.07 | 19.36 | 142,130 | -1.44(-6.92%) |
Dec 04, 2018 | 20.56 | 21.41 | 20.14 | 20.80 | 32,400 | -0.20(-0.95%) |
Dec 03, 2018 | 21.02 | 21.95 | 20.40 | 21.00 | 34,210 | +0.78(+3.86%) |
Nov 30, 2018 | 20.68 | 21.45 | 19.79 | 20.22 | 29,000 | -0.36(-1.75%) |
Nov 29, 2018 | 20.11 | 21.44 | 20.11 | 20.58 | 21,960 | +0.13(+0.64%) |
Nov 28, 2018 | 19.36 | 21.60 | 17.70 | 20.45 | 43,442 | +1.12(+5.79%) |
Nov 27, 2018 | 21.49 | 21.49 | 19.27 | 19.33 | 31,061 | -2.29(-10.59%) |
Nov 26, 2018 | 21.29 | 23.07 | 20.59 | 21.62 | 66,802 | +0.49(+2.32%) |
Nov 23, 2018 | 19.91 | 22.39 | 19.91 | 21.13 | 30,500 | +0.84(+4.14%) |
Nov 21, 2018 | 20.29 | 20.29 | 20.29 | 0 | +3.95(+24.17%) | |
Nov 20, 2018 | 16.18 | 18.22 | 16.18 | 16.34 | 44,985 | +0.07(+0.43%) |
Nov 19, 2018 | 17.53 | 17.53 | 15.75 | 16.27 | 42,565 | -1.20(-6.87%) |
Nov 16, 2018 | 18.18 | 18.60 | 16.85 | 17.47 | 34,700 | -0.68(-3.75%) |
Nov 15, 2018 | 16.98 | 19.70 | 16.31 | 18.15 | 62,288 | +1.06(+6.20%) |
Nov 14, 2018 | 16.36 | 17.38 | 15.53 | 17.09 | 101,621 | +0.84(+5.17%) |
Nov 13, 2018 | 18.46 | 18.52 | 16.04 | 16.25 | 74,946 | -2.06(-11.25%) |
Nov 12, 2018 | 19.85 | 19.85 | 17.60 | 18.31 | 224,229 | -1.63(-8.17%) |
Nov 09, 2018 | 21.06 | 21.23 | 19.82 | 19.94 | 10,100 | -1.19(-5.63%) |
Nov 08, 2018 | 21.38 | 21.43 | 20.99 | 21.13 | 21,289 | -0.21(-0.98%) |
Nov 07, 2018 | 20.22 | 21.36 | 20.21 | 21.34 | 13,658 | +1.32(+6.59%) |
Nov 06, 2018 | 20.73 | 20.75 | 19.66 | 20.02 | 20,092 | -0.56(-2.72%) |
Nov 05, 2018 | 21.44 | 21.46 | 19.67 | 20.58 | 59,460 | -0.72(-3.38%) |
Nov 02, 2018 | 20.31 | 21.47 | 19.58 | 21.30 | 22,100 | +1.17(+5.81%) |