Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.84 | 19.46 | 18.84 | 19.31 | 368,212 | +0.51(+2.71%) |
Jan 30, 2019 | 18.97 | 19.14 | 18.74 | 18.80 | 225,029 | -0.08(-0.42%) |
Jan 29, 2019 | 18.85 | 19.10 | 18.69 | 18.88 | 136,792 | -0.06(-0.32%) |
Jan 28, 2019 | 18.83 | 19.14 | 18.73 | 18.94 | 228,739 | -0.04(-0.21%) |
Jan 25, 2019 | 19.15 | 19.35 | 18.86 | 18.98 | 173,200 | +0.08(+0.42%) |
Jan 24, 2019 | 18.28 | 18.93 | 18.22 | 18.90 | 166,874 | +0.51(+2.77%) |
Jan 23, 2019 | 18.35 | 19.06 | 18.00 | 18.39 | 198,721 | +0.09(+0.49%) |
Jan 22, 2019 | 18.86 | 19.05 | 18.03 | 18.30 | 162,990 | -0.64(-3.38%) |
Jan 18, 2019 | 19.06 | 19.18 | 18.66 | 18.94 | 288,100 | -0.12(-0.63%) |
Jan 17, 2019 | 18.95 | 19.06 | 18.80 | 19.06 | 77,511 | +0.06(+0.32%) |
Jan 16, 2019 | 19.03 | 19.11 | 18.80 | 19.00 | 156,603 | +0.03(+0.16%) |
Jan 15, 2019 | 18.74 | 19.18 | 18.64 | 18.97 | 122,193 | +0.17(+0.90%) |
Jan 14, 2019 | 18.70 | 19.11 | 18.55 | 18.80 | 156,427 | -0.19(-1.00%) |
Jan 11, 2019 | 18.85 | 19.20 | 18.85 | 18.99 | 152,100 | -0.01(-0.05%) |
Jan 10, 2019 | 19.27 | 19.27 | 18.86 | 19.00 | 225,193 | -0.34(-1.76%) |
Jan 09, 2019 | 19.11 | 19.48 | 19.01 | 19.34 | 195,339 | +0.21(+1.10%) |
Jan 08, 2019 | 18.87 | 19.20 | 18.81 | 19.13 | 193,518 | +0.43(+2.30%) |
Jan 07, 2019 | 18.75 | 18.85 | 18.17 | 18.70 | 187,315 | +0.11(+0.59%) |
Jan 04, 2019 | 17.95 | 18.97 | 17.95 | 18.59 | 319,900 | +0.72(+4.03%) |
Jan 03, 2019 | 18.39 | 18.50 | 17.54 | 17.87 | 230,986 | -0.66(-3.56%) |
Jan 02, 2019 | 17.85 | 18.73 | 17.51 | 18.53 | 194,606 | +0.42(+2.32%) |
Dec 31, 2018 | 18.00 | 18.33 | 17.60 | 18.11 | 337,100 | +0.25(+1.40%) |
Dec 28, 2018 | 17.95 | 17.99 | 17.34 | 17.86 | 241,300 | -0.04(-0.22%) |
Dec 27, 2018 | 17.44 | 18.05 | 16.90 | 17.90 | 244,064 | +0.28(+1.59%) |
Dec 26, 2018 | 18.29 | 18.42 | 16.83 | 17.62 | 482,956 | -0.48(-2.65%) |
Dec 24, 2018 | 19.23 | 19.40 | 17.76 | 18.10 | 207,600 | -1.46(-7.46%) |
Dec 21, 2018 | 21.11 | 21.19 | 18.65 | 19.56 | 4,138,100 | -1.11(-5.37%) |
Dec 20, 2018 | 19.76 | 21.34 | 19.76 | 20.67 | 1,024,685 | +0.63(+3.14%) |
Dec 19, 2018 | 19.59 | 21.69 | 19.51 | 20.04 | 1,069,771 | +0.60(+3.09%) |
Dec 18, 2018 | 18.43 | 19.69 | 18.10 | 19.44 | 725,984 | +1.00(+5.42%) |
Dec 17, 2018 | 17.18 | 18.80 | 17.11 | 18.44 | 1,031,335 | +1.05(+6.04%) |
Dec 14, 2018 | 16.58 | 17.44 | 16.37 | 17.39 | 325,300 | +0.52(+3.08%) |
Dec 13, 2018 | 16.47 | 17.08 | 16.14 | 16.87 | 354,291 | +0.38(+2.30%) |
Dec 12, 2018 | 16.10 | 16.66 | 16.01 | 16.49 | 389,160 | +0.48(+3.00%) |
Dec 11, 2018 | 17.00 | 17.14 | 15.82 | 16.01 | 908,473 | -0.58(-3.50%) |
Dec 10, 2018 | 17.22 | 17.22 | 16.31 | 16.59 | 214,117 | -0.50(-2.93%) |
Dec 07, 2018 | 17.86 | 18.29 | 17.05 | 17.09 | 300,300 | -0.95(-5.27%) |
Dec 06, 2018 | 17.97 | 18.28 | 17.50 | 18.04 | 189,699 | -0.35(-1.90%) |
Dec 04, 2018 | 19.28 | 19.28 | 18.19 | 18.39 | 369,700 | -0.50(-2.65%) |
Dec 03, 2018 | 19.32 | 19.42 | 18.65 | 18.89 | 251,354 | +0.26(+1.40%) |
Nov 30, 2018 | 18.21 | 19.00 | 18.05 | 18.63 | 352,700 | +0.58(+3.21%) |
Nov 29, 2018 | 17.74 | 18.20 | 17.64 | 18.05 | 242,288 | +0.42(+2.38%) |
Nov 28, 2018 | 16.76 | 17.83 | 16.58 | 17.63 | 311,444 | +0.92(+5.51%) |
Nov 27, 2018 | 16.95 | 17.07 | 16.65 | 16.71 | 107,474 | -0.29(-1.71%) |
Nov 26, 2018 | 17.10 | 17.31 | 16.71 | 17.00 | 387,719 | +0.11(+0.65%) |
Nov 23, 2018 | 17.18 | 17.18 | 16.62 | 16.89 | 134,700 | +0.24(+1.44%) |
Nov 21, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.55(+3.42%) | |
Nov 20, 2018 | 15.98 | 16.88 | 15.68 | 16.10 | 482,873 | -0.36(-2.19%) |
Nov 19, 2018 | 19.20 | 19.20 | 16.24 | 16.46 | 624,497 | -2.74(-14.27%) |
Nov 16, 2018 | 18.66 | 19.52 | 18.64 | 19.20 | 362,100 | +0.46(+2.45%) |
Nov 15, 2018 | 18.50 | 18.85 | 18.45 | 18.74 | 247,233 | +0.19(+1.02%) |
Nov 14, 2018 | 18.47 | 18.65 | 18.23 | 18.55 | 219,503 | +0.44(+2.43%) |
Nov 13, 2018 | 17.80 | 18.45 | 17.80 | 18.11 | 341,806 | +0.41(+2.32%) |
Nov 12, 2018 | 17.98 | 18.20 | 17.50 | 17.70 | 264,667 | +0.02(+0.11%) |
Nov 09, 2018 | 18.49 | 18.57 | 17.52 | 17.68 | 737,500 | -0.39(-2.16%) |
Nov 08, 2018 | 20.02 | 20.20 | 15.84 | 18.07 | 2,381,572 | -2.22(-10.94%) |
Nov 07, 2018 | 19.76 | 21.11 | 19.51 | 20.29 | 573,695 | +0.89(+4.59%) |
Nov 06, 2018 | 19.43 | 19.95 | 19.34 | 19.40 | 120,163 | +0.06(+0.31%) |
Nov 05, 2018 | 20.59 | 20.60 | 19.18 | 19.34 | 204,445 | -0.92(-4.54%) |
Nov 02, 2018 | 20.65 | 20.74 | 19.56 | 20.26 | 251,200 | +0.03(+0.15%) |