Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.10 | 19.77 | 19.02 | 19.69 | 960,069 | +0.53(+2.75%) |
Jan 30, 2019 | 19.34 | 19.34 | 18.94 | 19.17 | 1,067,433 | +0.06(+0.33%) |
Jan 29, 2019 | 18.89 | 19.22 | 18.55 | 19.10 | 1,341,603 | +0.55(+2.96%) |
Jan 28, 2019 | 18.17 | 18.57 | 17.96 | 18.55 | 698,739 | +0.18(+0.98%) |
Jan 25, 2019 | 18.08 | 18.47 | 17.91 | 18.37 | 476,700 | +0.45(+2.49%) |
Jan 24, 2019 | 17.50 | 17.97 | 17.50 | 17.93 | 664,854 | +0.43(+2.44%) |
Jan 23, 2019 | 17.46 | 17.78 | 17.30 | 17.50 | 744,018 | +0.12(+0.71%) |
Jan 22, 2019 | 17.38 | 17.60 | 17.09 | 17.38 | 856,182 | -0.01(-0.04%) |
Jan 18, 2019 | 17.01 | 17.39 | 16.71 | 17.38 | 937,500 | +0.47(+2.76%) |
Jan 17, 2019 | 16.67 | 17.07 | 16.57 | 16.92 | 1,311,297 | +0.14(+0.81%) |
Jan 16, 2019 | 17.40 | 17.43 | 16.50 | 16.78 | 1,068,450 | -0.63(-3.60%) |
Jan 15, 2019 | 16.86 | 17.55 | 16.86 | 17.41 | 557,526 | +0.52(+3.08%) |
Jan 14, 2019 | 17.45 | 17.47 | 16.87 | 16.89 | 577,491 | -0.68(-3.87%) |
Jan 11, 2019 | 17.56 | 17.70 | 17.28 | 17.57 | 1,316,400 | -0.13(-0.75%) |
Jan 10, 2019 | 18.19 | 18.27 | 17.59 | 17.70 | 834,501 | -0.54(-2.94%) |
Jan 09, 2019 | 18.28 | 18.50 | 18.11 | 18.24 | 618,471 | +0.02(+0.13%) |
Jan 08, 2019 | 17.75 | 18.27 | 17.44 | 18.21 | 719,598 | +0.59(+3.33%) |
Jan 07, 2019 | 17.16 | 17.83 | 17.14 | 17.63 | 615,237 | +0.46(+2.70%) |
Jan 04, 2019 | 16.57 | 17.30 | 16.32 | 17.16 | 692,400 | +0.83(+5.06%) |
Jan 03, 2019 | 16.91 | 17.06 | 16.22 | 16.34 | 1,113,615 | -0.80(-4.65%) |
Jan 02, 2019 | 17.34 | 17.65 | 17.04 | 17.13 | 613,491 | -0.50(-2.84%) |
Dec 31, 2018 | 17.80 | 17.87 | 17.43 | 17.63 | 615,900 | -0.04(-0.25%) |
Dec 28, 2018 | 17.85 | 18.03 | 17.30 | 17.68 | 509,400 | -0.03(-0.15%) |
Dec 27, 2018 | 17.51 | 17.82 | 17.03 | 17.70 | 835,506 | -0.07(-0.39%) |
Dec 26, 2018 | 17.01 | 17.79 | 16.84 | 17.77 | 453,900 | +0.87(+5.13%) |
Dec 24, 2018 | 16.75 | 17.10 | 16.29 | 16.91 | 409,200 | -0.07(-0.39%) |
Dec 21, 2018 | 17.94 | 17.94 | 16.86 | 16.97 | 1,213,800 | -0.85(-4.79%) |
Dec 20, 2018 | 17.82 | 18.30 | 17.10 | 17.83 | 669,171 | +0.00(+0.02%) |
Dec 19, 2018 | 18.10 | 18.59 | 17.55 | 17.82 | 569,052 | -0.26(-1.42%) |
Dec 18, 2018 | 17.92 | 18.22 | 17.76 | 18.08 | 701,001 | +0.37(+2.11%) |
Dec 17, 2018 | 18.83 | 18.83 | 17.58 | 17.71 | 660,495 | -1.13(-6.00%) |
Dec 14, 2018 | 19.00 | 19.41 | 18.76 | 18.84 | 461,700 | -0.37(-1.91%) |
Dec 13, 2018 | 19.50 | 19.50 | 18.95 | 19.20 | 705,582 | -0.18(-0.95%) |
Dec 12, 2018 | 19.44 | 19.92 | 19.23 | 19.39 | 1,009,158 | +0.23(+1.20%) |
Dec 11, 2018 | 19.70 | 19.82 | 18.83 | 19.16 | 483,861 | -0.18(-0.93%) |
Dec 10, 2018 | 18.78 | 19.37 | 18.78 | 19.34 | 949,389 | +0.47(+2.49%) |
Dec 07, 2018 | 19.14 | 19.29 | 18.67 | 18.87 | 782,400 | -0.28(-1.46%) |
Dec 06, 2018 | 18.49 | 19.25 | 18.34 | 19.15 | 971,193 | +0.28(+1.48%) |
Dec 04, 2018 | 19.56 | 19.80 | 18.60 | 18.87 | 909,000 | -0.80(-4.07%) |
Dec 03, 2018 | 19.73 | 19.90 | 19.24 | 19.67 | 1,067,508 | +0.36(+1.88%) |
Nov 30, 2018 | 19.33 | 19.65 | 19.03 | 19.30 | 530,700 | +0.06(+0.33%) |
Nov 29, 2018 | 19.00 | 19.49 | 18.89 | 19.24 | 526,143 | +0.10(+0.52%) |
Nov 28, 2018 | 18.63 | 19.21 | 18.34 | 19.14 | 747,462 | +0.75(+4.06%) |
Nov 27, 2018 | 18.58 | 18.75 | 18.27 | 18.39 | 654,210 | -0.38(-2.02%) |
Nov 26, 2018 | 18.30 | 18.85 | 18.10 | 18.77 | 726,084 | +0.69(+3.83%) |
Nov 23, 2018 | 17.80 | 18.44 | 17.80 | 18.08 | 201,000 | +0.04(+0.22%) |
Nov 21, 2018 | 18.04 | 18.04 | 18.04 | 0 | +0.44(+2.50%) | |
Nov 20, 2018 | 17.33 | 18.44 | 16.79 | 17.60 | 954,333 | -0.08(-0.43%) |
Nov 19, 2018 | 19.62 | 19.62 | 17.67 | 17.68 | 979,764 | -2.04(-10.33%) |
Nov 16, 2018 | 19.54 | 20.02 | 19.31 | 19.71 | 472,200 | -0.03(-0.14%) |
Nov 15, 2018 | 19.32 | 19.80 | 19.00 | 19.74 | 559,560 | +0.34(+1.74%) |
Nov 14, 2018 | 19.56 | 19.83 | 19.25 | 19.40 | 565,164 | +0.01(+0.05%) |
Nov 13, 2018 | 19.78 | 20.09 | 19.31 | 19.39 | 574,662 | -0.24(-1.22%) |
Nov 12, 2018 | 20.01 | 20.02 | 19.09 | 19.63 | 1,065,366 | -0.45(-2.26%) |
Nov 09, 2018 | 20.58 | 20.58 | 19.79 | 20.09 | 576,000 | -0.62(-2.98%) |
Nov 08, 2018 | 20.92 | 21.24 | 20.56 | 20.70 | 975,051 | -0.31(-1.48%) |
Nov 07, 2018 | 20.23 | 21.09 | 20.05 | 21.01 | 692,313 | +1.04(+5.21%) |
Nov 06, 2018 | 19.52 | 20.23 | 19.43 | 19.97 | 938,082 | +0.45(+2.30%) |
Nov 05, 2018 | 20.33 | 20.33 | 19.23 | 19.52 | 1,261,002 | -0.81(-4.00%) |
Nov 02, 2018 | 20.37 | 21.07 | 20.26 | 20.34 | 938,100 | -0.28(-1.37%) |