Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.08 | 20.93 | 20.02 | 20.70 | 268,264 | +0.60(+2.99%) |
Jan 30, 2019 | 20.80 | 21.11 | 19.32 | 20.10 | 350,524 | -0.50(-2.43%) |
Jan 29, 2019 | 20.00 | 20.87 | 19.80 | 20.60 | 460,324 | +0.74(+3.73%) |
Jan 28, 2019 | 19.50 | 20.18 | 19.15 | 19.86 | 226,049 | -0.03(-0.15%) |
Jan 25, 2019 | 19.52 | 19.96 | 19.45 | 19.89 | 208,900 | +0.68(+3.54%) |
Jan 24, 2019 | 18.35 | 19.47 | 18.22 | 19.21 | 248,257 | +0.84(+4.57%) |
Jan 23, 2019 | 18.73 | 19.05 | 18.03 | 18.37 | 201,794 | -0.23(-1.24%) |
Jan 22, 2019 | 19.33 | 19.47 | 18.37 | 18.60 | 422,107 | -0.94(-4.81%) |
Jan 18, 2019 | 19.09 | 19.78 | 18.80 | 19.54 | 249,500 | +0.56(+2.95%) |
Jan 17, 2019 | 19.01 | 19.15 | 18.56 | 18.98 | 229,361 | -0.12(-0.63%) |
Jan 16, 2019 | 18.63 | 19.40 | 18.60 | 19.10 | 250,705 | +0.60(+3.24%) |
Jan 15, 2019 | 18.23 | 19.08 | 18.23 | 18.50 | 183,975 | +0.31(+1.70%) |
Jan 14, 2019 | 18.36 | 18.69 | 18.10 | 18.19 | 195,697 | -0.43(-2.31%) |
Jan 11, 2019 | 18.89 | 19.10 | 18.23 | 18.62 | 222,600 | -0.35(-1.85%) |
Jan 10, 2019 | 18.88 | 19.20 | 18.20 | 18.97 | 257,689 | -0.19(-0.99%) |
Jan 09, 2019 | 19.02 | 19.56 | 18.70 | 19.16 | 412,195 | +0.35(+1.86%) |
Jan 08, 2019 | 18.59 | 18.94 | 17.61 | 18.81 | 365,670 | +0.37(+2.01%) |
Jan 07, 2019 | 17.77 | 18.61 | 17.17 | 18.44 | 319,605 | +0.75(+4.24%) |
Jan 04, 2019 | 16.85 | 18.10 | 16.76 | 17.69 | 313,800 | +1.16(+7.02%) |
Jan 03, 2019 | 17.01 | 17.46 | 16.51 | 16.53 | 363,448 | -1.32(-7.39%) |
Jan 02, 2019 | 17.07 | 18.11 | 16.80 | 17.85 | 324,096 | +0.43(+2.47%) |
Dec 31, 2018 | 18.42 | 18.60 | 17.13 | 17.42 | 224,100 | -0.75(-4.13%) |
Dec 28, 2018 | 18.21 | 18.62 | 17.75 | 18.17 | 329,100 | +0.00(+0.00%) |
Dec 27, 2018 | 17.92 | 18.38 | 17.62 | 18.17 | 254,117 | +0.00(+0.00%) |
Dec 26, 2018 | 17.77 | 18.20 | 17.12 | 18.17 | 400,727 | +0.54(+3.06%) |
Dec 24, 2018 | 17.25 | 18.01 | 17.20 | 17.63 | 138,900 | +0.17(+0.97%) |
Dec 21, 2018 | 18.91 | 18.91 | 17.42 | 17.46 | 484,500 | -1.23(-6.58%) |
Dec 20, 2018 | 18.72 | 19.37 | 18.59 | 18.69 | 275,973 | +0.04(+0.21%) |
Dec 19, 2018 | 19.82 | 20.13 | 18.42 | 18.65 | 408,689 | -1.18(-5.95%) |
Dec 18, 2018 | 20.48 | 21.17 | 19.72 | 19.83 | 395,361 | -0.65(-3.17%) |
Dec 17, 2018 | 21.93 | 22.04 | 20.24 | 20.48 | 543,575 | -1.51(-6.87%) |
Dec 14, 2018 | 21.96 | 22.77 | 21.71 | 21.99 | 506,900 | -0.27(-1.21%) |
Dec 13, 2018 | 23.05 | 23.60 | 22.25 | 22.26 | 719,052 | -0.70(-3.05%) |
Dec 12, 2018 | 21.95 | 23.46 | 21.75 | 22.96 | 906,358 | +1.24(+5.71%) |
Dec 11, 2018 | 21.73 | 22.03 | 21.37 | 21.72 | 418,934 | +0.17(+0.79%) |
Dec 10, 2018 | 22.28 | 22.64 | 20.81 | 21.55 | 477,104 | -0.72(-3.23%) |
Dec 07, 2018 | 21.94 | 22.80 | 21.67 | 22.27 | 518,100 | +0.33(+1.50%) |
Dec 06, 2018 | 20.58 | 22.22 | 20.51 | 21.94 | 517,910 | +0.63(+2.96%) |
Dec 04, 2018 | 21.78 | 21.96 | 21.24 | 21.31 | 474,700 | -0.49(-2.25%) |
Dec 03, 2018 | 21.60 | 22.44 | 21.00 | 21.80 | 835,043 | +0.95(+4.56%) |
Nov 30, 2018 | 20.32 | 20.99 | 19.89 | 20.85 | 655,700 | +0.45(+2.21%) |
Nov 29, 2018 | 20.76 | 20.78 | 19.68 | 20.40 | 435,527 | -0.54(-2.58%) |
Nov 28, 2018 | 20.88 | 21.67 | 20.19 | 20.94 | 426,281 | +0.20(+0.96%) |
Nov 27, 2018 | 20.60 | 21.16 | 20.28 | 20.74 | 566,834 | +0.07(+0.34%) |
Nov 26, 2018 | 20.51 | 21.05 | 20.17 | 20.67 | 438,877 | +0.52(+2.58%) |
Nov 23, 2018 | 20.94 | 21.10 | 20.13 | 20.15 | 231,500 | -0.95(-4.50%) |
Nov 21, 2018 | 21.10 | 21.10 | 21.10 | 0 | +1.18(+5.92%) | |
Nov 20, 2018 | 19.97 | 20.51 | 19.69 | 19.92 | 399,634 | -0.65(-3.16%) |
Nov 19, 2018 | 20.65 | 21.35 | 20.32 | 20.57 | 506,048 | -0.07(-0.34%) |
Nov 16, 2018 | 19.77 | 20.75 | 19.37 | 20.64 | 439,700 | +0.71(+3.56%) |
Nov 15, 2018 | 19.28 | 20.00 | 19.25 | 19.93 | 665,511 | +0.75(+3.91%) |
Nov 14, 2018 | 18.99 | 19.53 | 18.81 | 19.18 | 587,078 | +0.41(+2.18%) |
Nov 13, 2018 | 18.17 | 19.00 | 18.17 | 18.77 | 634,513 | +0.82(+4.57%) |
Nov 12, 2018 | 18.61 | 18.94 | 17.85 | 17.95 | 382,594 | -0.72(-3.86%) |
Nov 09, 2018 | 19.04 | 19.19 | 18.55 | 18.67 | 326,400 | -0.61(-3.16%) |
Nov 08, 2018 | 18.95 | 19.78 | 18.60 | 19.28 | 499,176 | +0.23(+1.21%) |
Nov 07, 2018 | 18.90 | 19.28 | 18.30 | 19.05 | 486,716 | +0.18(+0.95%) |
Nov 06, 2018 | 18.62 | 19.67 | 18.26 | 18.87 | 613,383 | -0.14(-0.74%) |
Nov 05, 2018 | 17.62 | 19.16 | 16.50 | 19.01 | 986,707 | +1.22(+6.86%) |
Nov 02, 2018 | 19.31 | 19.36 | 17.63 | 17.79 | 814,000 | -1.21(-6.37%) |