Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.13 | 22.42 | 22.07 | 22.26 | 119,786 | -0.54(-2.37%) |
Jan 30, 2019 | 22.39 | 22.81 | 22.28 | 22.80 | 137,291 | +0.64(+2.89%) |
Jan 29, 2019 | 22.46 | 22.47 | 22.10 | 22.16 | 134,902 | -0.18(-0.81%) |
Jan 28, 2019 | 21.95 | 22.48 | 21.94 | 22.34 | 407,249 | -0.32(-1.41%) |
Jan 25, 2019 | 22.36 | 22.73 | 22.32 | 22.66 | 175,300 | +0.69(+3.14%) |
Jan 24, 2019 | 21.57 | 22.00 | 21.57 | 21.97 | 412,984 | +1.40(+6.81%) |
Jan 23, 2019 | 20.76 | 20.81 | 20.50 | 20.57 | 167,316 | +0.02(+0.07%) |
Jan 22, 2019 | 20.66 | 20.76 | 20.48 | 20.55 | 544,869 | -0.55(-2.63%) |
Jan 18, 2019 | 20.73 | 21.19 | 20.65 | 21.11 | 327,600 | +0.45(+2.18%) |
Jan 17, 2019 | 20.34 | 20.75 | 20.29 | 20.66 | 231,067 | -0.08(-0.39%) |
Jan 16, 2019 | 20.87 | 20.99 | 20.71 | 20.74 | 110,479 | -0.07(-0.34%) |
Jan 15, 2019 | 20.81 | 20.98 | 20.70 | 20.81 | 111,656 | +0.13(+0.63%) |
Jan 14, 2019 | 20.60 | 20.82 | 20.54 | 20.68 | 997,552 | -0.18(-0.86%) |
Jan 11, 2019 | 20.75 | 21.07 | 20.75 | 20.86 | 380,000 | +0.06(+0.31%) |
Jan 10, 2019 | 20.68 | 20.82 | 20.59 | 20.80 | 171,109 | -0.35(-1.68%) |
Jan 09, 2019 | 20.95 | 21.18 | 20.89 | 21.15 | 300,661 | +0.73(+3.60%) |
Jan 08, 2019 | 20.72 | 20.73 | 20.29 | 20.41 | 171,360 | -0.25(-1.19%) |
Jan 07, 2019 | 20.36 | 20.72 | 20.27 | 20.66 | 479,420 | +0.85(+4.29%) |
Jan 04, 2019 | 19.31 | 19.90 | 19.23 | 19.81 | 1,508,300 | +0.92(+4.90%) |
Jan 03, 2019 | 19.04 | 19.06 | 18.78 | 18.89 | 1,588,246 | -0.97(-4.91%) |
Jan 02, 2019 | 19.52 | 19.96 | 19.51 | 19.86 | 383,343 | -0.12(-0.63%) |
Dec 31, 2018 | 19.91 | 20.38 | 19.90 | 19.98 | 323,100 | +0.04(+0.23%) |
Dec 28, 2018 | 20.04 | 20.08 | 19.77 | 19.94 | 1,099,700 | +0.67(+3.45%) |
Dec 27, 2018 | 18.89 | 19.34 | 18.80 | 19.27 | 305,758 | -0.41(-2.06%) |
Dec 26, 2018 | 18.96 | 19.68 | 18.57 | 19.68 | 461,714 | +1.03(+5.52%) |
Dec 24, 2018 | 18.98 | 19.18 | 18.65 | 18.65 | 132,600 | -0.41(-2.15%) |
Dec 21, 2018 | 19.42 | 19.52 | 18.98 | 19.06 | 2,504,600 | -0.06(-0.31%) |
Dec 20, 2018 | 19.39 | 19.58 | 18.97 | 19.12 | 347,409 | -0.26(-1.34%) |
Dec 19, 2018 | 19.89 | 20.18 | 19.25 | 19.38 | 361,363 | -0.71(-3.51%) |
Dec 18, 2018 | 20.19 | 20.32 | 19.96 | 20.09 | 419,502 | +0.36(+1.80%) |
Dec 17, 2018 | 19.59 | 20.03 | 19.48 | 19.73 | 926,990 | +0.00(+0.00%) |
Dec 14, 2018 | 19.90 | 20.01 | 19.73 | 19.73 | 775,900 | -0.56(-2.76%) |
Dec 13, 2018 | 20.39 | 20.43 | 20.14 | 20.29 | 700,316 | -0.16(-0.78%) |
Dec 12, 2018 | 20.49 | 20.62 | 20.33 | 20.45 | 179,596 | +0.26(+1.29%) |
Dec 11, 2018 | 20.54 | 20.54 | 20.05 | 20.19 | 607,396 | +0.04(+0.20%) |
Dec 10, 2018 | 20.15 | 20.38 | 19.92 | 20.15 | 407,280 | +0.29(+1.43%) |
Dec 07, 2018 | 20.52 | 20.70 | 19.74 | 19.86 | 350,300 | -0.67(-3.24%) |
Dec 06, 2018 | 20.14 | 20.57 | 20.05 | 20.53 | 388,775 | -0.13(-0.63%) |
Dec 04, 2018 | 21.64 | 21.69 | 20.61 | 20.66 | 290,800 | -1.26(-5.75%) |
Dec 03, 2018 | 21.88 | 22.00 | 21.69 | 21.92 | 324,926 | +0.72(+3.40%) |
Nov 30, 2018 | 20.78 | 21.20 | 20.70 | 21.20 | 421,000 | +0.37(+1.78%) |
Nov 29, 2018 | 20.93 | 21.00 | 20.73 | 20.83 | 169,432 | +0.03(+0.17%) |
Nov 28, 2018 | 20.37 | 20.81 | 20.04 | 20.80 | 186,177 | +0.39(+1.91%) |
Nov 27, 2018 | 20.52 | 20.58 | 20.32 | 20.41 | 170,945 | -0.33(-1.62%) |
Nov 26, 2018 | 20.49 | 20.74 | 20.40 | 20.74 | 209,591 | +0.65(+3.24%) |
Nov 23, 2018 | 19.85 | 20.18 | 19.85 | 20.09 | 64,900 | +0.03(+0.15%) |
Nov 21, 2018 | 20.06 | 20.06 | 20.06 | 0 | +0.79(+4.10%) | |
Nov 20, 2018 | 18.76 | 19.44 | 18.72 | 19.27 | 795,049 | +0.02(+0.13%) |
Nov 19, 2018 | 19.89 | 19.91 | 19.23 | 19.25 | 444,408 | -0.32(-1.64%) |
Nov 16, 2018 | 19.43 | 19.65 | 19.29 | 19.57 | 272,600 | -0.67(-3.33%) |
Nov 15, 2018 | 19.63 | 20.46 | 19.60 | 20.24 | 338,023 | +0.15(+0.75%) |
Nov 14, 2018 | 20.19 | 20.31 | 19.82 | 20.09 | 196,857 | +0.69(+3.56%) |
Nov 13, 2018 | 19.28 | 19.72 | 19.22 | 19.40 | 277,418 | +0.53(+2.81%) |
Nov 12, 2018 | 18.91 | 19.04 | 18.71 | 18.87 | 225,240 | -1.80(-8.73%) |
Nov 09, 2018 | 20.38 | 20.68 | 20.24 | 20.68 | 105,400 | +0.78(+3.89%) |
Nov 08, 2018 | 20.09 | 20.37 | 19.90 | 19.90 | 94,646 | -0.51(-2.50%) |
Nov 07, 2018 | 20.37 | 20.44 | 20.18 | 20.41 | 408,660 | +0.02(+0.12%) |
Nov 06, 2018 | 20.22 | 20.43 | 20.22 | 20.39 | 393,596 | -0.08(-0.39%) |
Nov 05, 2018 | 20.50 | 20.56 | 20.23 | 20.46 | 132,557 | -0.82(-3.85%) |
Nov 02, 2018 | 21.58 | 21.60 | 20.97 | 21.28 | 106,900 | +0.19(+0.90%) |