Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.98 | 20.00 | 19.14 | 19.16 | 377,027 | -0.85(-4.25%) |
Jan 30, 2019 | 20.00 | 20.20 | 19.80 | 20.01 | 165,283 | +0.21(+1.06%) |
Jan 29, 2019 | 19.46 | 19.98 | 19.38 | 19.80 | 191,039 | +0.35(+1.80%) |
Jan 28, 2019 | 19.71 | 20.14 | 19.29 | 19.45 | 270,506 | -0.31(-1.57%) |
Jan 25, 2019 | 19.31 | 19.84 | 19.10 | 19.76 | 310,900 | +0.71(+3.73%) |
Jan 24, 2019 | 18.63 | 19.68 | 18.32 | 19.05 | 512,618 | +0.80(+4.38%) |
Jan 23, 2019 | 18.50 | 19.56 | 18.00 | 18.25 | 664,731 | -0.13(-0.71%) |
Jan 22, 2019 | 19.16 | 19.42 | 18.36 | 18.38 | 514,041 | -1.71(-8.51%) |
Jan 18, 2019 | 19.88 | 20.34 | 19.74 | 20.09 | 271,500 | +0.41(+2.08%) |
Jan 17, 2019 | 20.06 | 20.33 | 19.58 | 19.68 | 260,383 | -0.53(-2.62%) |
Jan 16, 2019 | 19.88 | 20.49 | 19.40 | 20.21 | 356,023 | +0.36(+1.81%) |
Jan 15, 2019 | 19.23 | 20.01 | 19.21 | 19.85 | 252,781 | +0.62(+3.22%) |
Jan 14, 2019 | 19.83 | 19.83 | 19.11 | 19.23 | 178,235 | -0.60(-3.03%) |
Jan 11, 2019 | 19.59 | 20.10 | 19.26 | 19.83 | 165,600 | +0.23(+1.17%) |
Jan 10, 2019 | 19.00 | 19.65 | 18.58 | 19.60 | 204,179 | +0.50(+2.62%) |
Jan 09, 2019 | 18.97 | 19.48 | 18.52 | 19.10 | 280,722 | +0.15(+0.79%) |
Jan 08, 2019 | 18.71 | 19.06 | 18.43 | 18.95 | 264,234 | +0.52(+2.82%) |
Jan 07, 2019 | 18.02 | 18.72 | 18.02 | 18.43 | 249,802 | +0.49(+2.73%) |
Jan 04, 2019 | 18.17 | 18.57 | 17.93 | 17.94 | 201,200 | +0.03(+0.17%) |
Jan 03, 2019 | 18.53 | 18.70 | 17.87 | 17.91 | 199,025 | -0.70(-3.76%) |
Jan 02, 2019 | 18.55 | 18.82 | 18.31 | 18.61 | 143,013 | -0.11(-0.59%) |
Dec 31, 2018 | 18.95 | 18.95 | 18.03 | 18.72 | 213,400 | -0.09(-0.48%) |
Dec 28, 2018 | 17.65 | 18.85 | 17.50 | 18.81 | 442,800 | +1.17(+6.63%) |
Dec 27, 2018 | 17.43 | 17.65 | 17.06 | 17.64 | 150,114 | +0.22(+1.26%) |
Dec 26, 2018 | 17.10 | 17.47 | 16.66 | 17.42 | 279,102 | +0.48(+2.83%) |
Dec 24, 2018 | 17.12 | 17.29 | 16.75 | 16.94 | 175,300 | -0.15(-0.88%) |
Dec 21, 2018 | 16.73 | 17.13 | 16.10 | 17.09 | 425,400 | +0.44(+2.64%) |
Dec 20, 2018 | 17.79 | 18.23 | 16.51 | 16.65 | 303,533 | -1.32(-7.35%) |
Dec 19, 2018 | 18.07 | 18.27 | 17.81 | 17.97 | 253,482 | -0.11(-0.61%) |
Dec 18, 2018 | 17.56 | 18.26 | 17.56 | 18.08 | 252,137 | +0.55(+3.14%) |
Dec 17, 2018 | 17.80 | 17.99 | 17.39 | 17.53 | 297,490 | -0.29(-1.63%) |
Dec 14, 2018 | 18.70 | 19.24 | 17.34 | 17.82 | 396,600 | -1.16(-6.11%) |
Dec 13, 2018 | 18.27 | 19.22 | 18.27 | 18.98 | 351,775 | +0.78(+4.29%) |
Dec 12, 2018 | 18.31 | 18.62 | 17.88 | 18.20 | 420,973 | +0.10(+0.55%) |
Dec 11, 2018 | 18.30 | 18.42 | 17.65 | 18.10 | 607,838 | +0.00(+0.00%) |
Dec 10, 2018 | 18.65 | 18.81 | 17.94 | 18.10 | 488,846 | -0.56(-3.00%) |
Dec 07, 2018 | 20.09 | 20.64 | 18.30 | 18.66 | 445,100 | -1.48(-7.33%) |
Dec 06, 2018 | 19.43 | 20.34 | 19.43 | 20.14 | 366,139 | +0.02(+0.07%) |
Dec 04, 2018 | 20.06 | 20.49 | 19.49 | 20.12 | 1,829,600 | -2.20(-9.86%) |
Dec 03, 2018 | 23.36 | 23.70 | 22.18 | 22.32 | 341,694 | -0.70(-3.04%) |
Nov 30, 2018 | 21.85 | 23.08 | 21.79 | 23.02 | 237,200 | +1.17(+5.35%) |
Nov 29, 2018 | 21.98 | 22.11 | 21.78 | 21.85 | 64,929 | -0.13(-0.59%) |
Nov 28, 2018 | 21.50 | 22.30 | 21.30 | 21.98 | 171,325 | +0.68(+3.19%) |
Nov 27, 2018 | 20.69 | 21.34 | 20.69 | 21.30 | 93,153 | +0.51(+2.45%) |
Nov 26, 2018 | 21.63 | 22.60 | 20.66 | 20.79 | 279,161 | -0.56(-2.62%) |
Nov 23, 2018 | 21.12 | 22.08 | 20.38 | 21.35 | 75,500 | -0.89(-4.00%) |
Nov 21, 2018 | 22.24 | 22.24 | 22.24 | 0 | +1.66(+8.07%) | |
Nov 20, 2018 | 21.44 | 21.44 | 19.93 | 20.58 | 316,676 | -1.18(-5.42%) |
Nov 19, 2018 | 22.40 | 22.79 | 21.41 | 21.76 | 343,383 | -0.61(-2.73%) |
Nov 16, 2018 | 23.15 | 23.58 | 22.31 | 22.37 | 336,800 | -0.88(-3.78%) |
Nov 15, 2018 | 22.40 | 23.90 | 22.11 | 23.25 | 837,266 | +0.85(+3.79%) |
Nov 14, 2018 | 21.55 | 23.61 | 21.55 | 22.40 | 870,266 | +1.00(+4.67%) |
Nov 13, 2018 | 19.80 | 21.86 | 19.10 | 21.40 | 785,215 | +2.28(+11.92%) |
Nov 12, 2018 | 19.90 | 19.90 | 18.50 | 19.12 | 324,628 | -0.94(-4.69%) |
Nov 09, 2018 | 20.22 | 20.38 | 19.82 | 20.06 | 143,100 | -0.37(-1.81%) |
Nov 08, 2018 | 21.17 | 21.42 | 20.37 | 20.43 | 156,165 | -0.99(-4.62%) |
Nov 07, 2018 | 20.27 | 21.42 | 20.09 | 21.42 | 230,696 | +1.17(+5.78%) |
Nov 06, 2018 | 19.46 | 20.61 | 18.10 | 20.25 | 809,057 | +0.68(+3.47%) |
Nov 05, 2018 | 18.86 | 19.57 | 18.79 | 19.57 | 118,847 | +0.66(+3.49%) |
Nov 02, 2018 | 18.88 | 19.02 | 18.65 | 18.91 | 193,500 | +0.12(+0.64%) |