Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.23 | 20.44 | 19.92 | 20.00 | 111,681 | -0.20(-0.99%) |
Jan 30, 2019 | 20.06 | 20.26 | 19.55 | 20.20 | 148,659 | +0.18(+0.90%) |
Jan 29, 2019 | 20.02 | 20.34 | 19.89 | 20.02 | 134,347 | -0.08(-0.40%) |
Jan 28, 2019 | 20.15 | 20.30 | 19.65 | 20.10 | 233,434 | -0.24(-1.18%) |
Jan 25, 2019 | 20.50 | 20.88 | 20.21 | 20.34 | 250,600 | +0.03(+0.15%) |
Jan 24, 2019 | 20.12 | 20.34 | 19.98 | 20.31 | 187,636 | +0.12(+0.59%) |
Jan 23, 2019 | 20.13 | 20.30 | 19.92 | 20.19 | 67,403 | +0.07(+0.35%) |
Jan 22, 2019 | 20.18 | 20.32 | 19.74 | 20.12 | 87,414 | -0.02(-0.10%) |
Jan 18, 2019 | 20.26 | 20.50 | 19.95 | 20.14 | 155,200 | -0.08(-0.40%) |
Jan 17, 2019 | 20.13 | 20.50 | 19.97 | 20.22 | 224,842 | +0.31(+1.56%) |
Jan 16, 2019 | 19.76 | 20.32 | 19.63 | 19.91 | 282,066 | +0.11(+0.56%) |
Jan 15, 2019 | 19.68 | 19.88 | 19.20 | 19.80 | 214,774 | +0.11(+0.56%) |
Jan 14, 2019 | 19.79 | 20.16 | 19.57 | 19.69 | 157,301 | -0.20(-1.01%) |
Jan 11, 2019 | 19.75 | 20.35 | 19.66 | 19.89 | 248,700 | +0.13(+0.66%) |
Jan 10, 2019 | 19.60 | 20.00 | 19.44 | 19.76 | 280,139 | -0.53(-2.61%) |
Jan 09, 2019 | 20.56 | 21.55 | 20.13 | 20.29 | 327,368 | -0.40(-1.93%) |
Jan 08, 2019 | 23.00 | 23.65 | 20.67 | 20.69 | 996,316 | +1.56(+8.15%) |
Jan 07, 2019 | 18.20 | 19.39 | 18.00 | 19.13 | 398,975 | +0.89(+4.88%) |
Jan 04, 2019 | 16.46 | 18.36 | 16.30 | 18.24 | 250,400 | +1.97(+12.11%) |
Jan 03, 2019 | 16.25 | 16.49 | 15.62 | 16.27 | 132,608 | -0.05(-0.31%) |
Jan 02, 2019 | 16.41 | 16.98 | 16.00 | 16.32 | 217,954 | -0.32(-1.92%) |
Dec 31, 2018 | 16.23 | 16.64 | 15.60 | 16.64 | 110,800 | +0.48(+2.97%) |
Dec 28, 2018 | 15.51 | 16.26 | 15.33 | 16.16 | 176,100 | +0.70(+4.53%) |
Dec 27, 2018 | 15.89 | 16.08 | 15.14 | 15.46 | 122,391 | -0.57(-3.56%) |
Dec 26, 2018 | 15.41 | 16.07 | 15.06 | 16.03 | 105,619 | +0.69(+4.50%) |
Dec 24, 2018 | 15.71 | 16.06 | 15.20 | 15.34 | 97,400 | -0.56(-3.52%) |
Dec 21, 2018 | 16.26 | 16.55 | 15.52 | 15.90 | 493,200 | -0.40(-2.45%) |
Dec 20, 2018 | 16.36 | 16.81 | 16.18 | 16.30 | 131,439 | -0.01(-0.06%) |
Dec 19, 2018 | 16.11 | 17.23 | 16.11 | 16.31 | 115,842 | +0.22(+1.37%) |
Dec 18, 2018 | 17.36 | 17.36 | 16.07 | 16.09 | 128,684 | -1.09(-6.34%) |
Dec 17, 2018 | 18.49 | 18.58 | 17.10 | 17.18 | 239,003 | -1.44(-7.73%) |
Dec 14, 2018 | 16.82 | 18.76 | 16.82 | 18.62 | 343,500 | +1.75(+10.37%) |
Dec 13, 2018 | 17.45 | 17.85 | 16.67 | 16.87 | 208,143 | -0.45(-2.60%) |
Dec 12, 2018 | 17.15 | 17.78 | 16.76 | 17.32 | 138,612 | +0.34(+2.00%) |
Dec 11, 2018 | 17.22 | 17.39 | 16.46 | 16.98 | 207,147 | +0.03(+0.18%) |
Dec 10, 2018 | 17.25 | 17.53 | 16.63 | 16.95 | 200,787 | -0.34(-1.97%) |
Dec 07, 2018 | 17.88 | 18.21 | 17.28 | 17.29 | 94,000 | -0.60(-3.35%) |
Dec 06, 2018 | 17.26 | 17.98 | 17.10 | 17.89 | 97,760 | +0.42(+2.40%) |
Dec 04, 2018 | 17.91 | 17.95 | 17.29 | 17.47 | 136,500 | -0.46(-2.57%) |
Dec 03, 2018 | 18.08 | 18.33 | 17.67 | 17.93 | 110,496 | -0.02(-0.11%) |
Nov 30, 2018 | 17.78 | 18.14 | 17.44 | 17.95 | 162,500 | +0.10(+0.56%) |
Nov 29, 2018 | 17.57 | 17.96 | 17.32 | 17.85 | 78,749 | +0.17(+0.96%) |
Nov 28, 2018 | 17.20 | 17.78 | 16.94 | 17.68 | 86,408 | +0.45(+2.61%) |
Nov 27, 2018 | 17.52 | 17.72 | 16.96 | 17.23 | 78,645 | -0.45(-2.55%) |
Nov 26, 2018 | 16.87 | 17.75 | 16.87 | 17.68 | 128,213 | +1.00(+6.00%) |
Nov 23, 2018 | 16.65 | 17.05 | 16.60 | 16.68 | 33,200 | -0.05(-0.30%) |
Nov 21, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.41(+2.51%) | |
Nov 20, 2018 | 16.56 | 17.05 | 15.98 | 16.32 | 158,077 | -0.53(-3.15%) |
Nov 19, 2018 | 17.62 | 17.62 | 16.62 | 16.85 | 150,818 | -0.94(-5.28%) |
Nov 16, 2018 | 17.72 | 18.12 | 17.30 | 17.79 | 285,400 | -0.13(-0.73%) |
Nov 15, 2018 | 17.45 | 18.11 | 17.06 | 17.92 | 193,722 | +0.41(+2.34%) |
Nov 14, 2018 | 17.89 | 18.10 | 17.40 | 17.51 | 159,582 | -0.16(-0.91%) |
Nov 13, 2018 | 17.52 | 17.99 | 17.46 | 17.67 | 264,336 | +0.30(+1.70%) |
Nov 12, 2018 | 16.37 | 18.97 | 16.37 | 17.38 | 647,782 | +0.18(+1.05%) |
Nov 09, 2018 | 14.08 | 18.38 | 12.09 | 17.20 | 2,204,800 | -4.59(-21.05%) |
Nov 08, 2018 | 21.87 | 21.93 | 21.56 | 21.78 | 201,965 | -0.02(-0.09%) |
Nov 07, 2018 | 21.60 | 21.92 | 21.33 | 21.80 | 98,723 | +0.21(+0.97%) |
Nov 06, 2018 | 21.65 | 22.11 | 20.83 | 21.59 | 104,389 | -0.13(-0.60%) |
Nov 05, 2018 | 21.36 | 21.77 | 21.15 | 21.72 | 161,763 | +0.35(+1.64%) |
Nov 02, 2018 | 21.21 | 21.47 | 20.66 | 21.37 | 185,500 | +0.27(+1.28%) |