Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.59 | 21.09 | 20.59 | 20.98 | 400,488 | +0.36(+1.75%) |
Jan 30, 2019 | 20.39 | 20.76 | 20.39 | 20.62 | 374,354 | +0.32(+1.58%) |
Jan 29, 2019 | 20.54 | 20.75 | 20.20 | 20.30 | 83,231 | -0.20(-0.98%) |
Jan 28, 2019 | 20.78 | 20.87 | 20.42 | 20.50 | 251,246 | -0.31(-1.49%) |
Jan 25, 2019 | 20.84 | 21.02 | 20.67 | 20.81 | 129,000 | +0.16(+0.77%) |
Jan 24, 2019 | 20.40 | 20.72 | 20.05 | 20.65 | 355,386 | +0.17(+0.83%) |
Jan 23, 2019 | 20.23 | 20.58 | 20.18 | 20.48 | 306,570 | +0.22(+1.09%) |
Jan 22, 2019 | 21.45 | 21.46 | 20.17 | 20.26 | 118,279 | -1.08(-5.06%) |
Jan 18, 2019 | 20.75 | 21.43 | 20.70 | 21.34 | 691,900 | +0.65(+3.14%) |
Jan 17, 2019 | 20.16 | 20.80 | 20.16 | 20.69 | 408,260 | +0.34(+1.67%) |
Jan 16, 2019 | 19.74 | 20.62 | 19.64 | 20.35 | 691,020 | +0.64(+3.25%) |
Jan 15, 2019 | 19.52 | 19.75 | 19.52 | 19.71 | 204,973 | +0.16(+0.82%) |
Jan 14, 2019 | 19.59 | 19.75 | 19.52 | 19.55 | 196,307 | -0.04(-0.20%) |
Jan 11, 2019 | 19.53 | 19.75 | 19.50 | 19.59 | 122,700 | -0.09(-0.46%) |
Jan 10, 2019 | 19.40 | 19.75 | 19.40 | 19.68 | 165,957 | +0.08(+0.41%) |
Jan 09, 2019 | 19.41 | 19.77 | 19.37 | 19.60 | 379,167 | +0.07(+0.36%) |
Jan 08, 2019 | 19.50 | 19.80 | 19.43 | 19.53 | 221,658 | +0.16(+0.83%) |
Jan 07, 2019 | 18.89 | 19.71 | 18.89 | 19.37 | 160,024 | +0.40(+2.11%) |
Jan 04, 2019 | 18.68 | 19.20 | 18.62 | 18.97 | 152,600 | +0.50(+2.71%) |
Jan 03, 2019 | 18.76 | 18.95 | 18.45 | 18.47 | 146,540 | -0.41(-2.17%) |
Jan 02, 2019 | 18.76 | 19.11 | 18.30 | 18.88 | 164,082 | -0.07(-0.37%) |
Dec 31, 2018 | 19.19 | 19.43 | 18.61 | 18.95 | 198,800 | -0.25(-1.30%) |
Dec 28, 2018 | 19.19 | 19.51 | 19.00 | 19.20 | 151,600 | +0.00(+0.00%) |
Dec 27, 2018 | 18.80 | 19.28 | 18.80 | 19.20 | 253,222 | +0.19(+1.00%) |
Dec 26, 2018 | 18.10 | 19.15 | 17.69 | 19.01 | 331,844 | +1.03(+5.73%) |
Dec 24, 2018 | 18.50 | 18.55 | 17.45 | 17.98 | 163,800 | -0.58(-3.12%) |
Dec 21, 2018 | 19.50 | 19.50 | 18.50 | 18.56 | 2,275,000 | -0.75(-3.88%) |
Dec 20, 2018 | 19.33 | 19.83 | 18.89 | 19.31 | 1,040,010 | -0.13(-0.67%) |
Dec 19, 2018 | 19.66 | 19.90 | 19.34 | 19.44 | 912,943 | -0.18(-0.92%) |
Dec 18, 2018 | 19.65 | 20.33 | 19.62 | 19.62 | 582,041 | -0.06(-0.30%) |
Dec 17, 2018 | 19.65 | 20.14 | 19.50 | 19.68 | 1,220,593 | +0.03(+0.15%) |
Dec 14, 2018 | 19.68 | 20.00 | 19.31 | 19.65 | 259,100 | -0.18(-0.91%) |
Dec 13, 2018 | 19.87 | 20.07 | 19.57 | 19.83 | 431,327 | +0.03(+0.15%) |
Dec 12, 2018 | 19.99 | 20.09 | 19.57 | 19.80 | 275,094 | -0.02(-0.10%) |
Dec 11, 2018 | 19.30 | 20.49 | 19.06 | 19.82 | 465,420 | +0.58(+3.01%) |
Dec 10, 2018 | 19.50 | 19.90 | 18.94 | 19.24 | 258,538 | -0.16(-0.82%) |
Dec 07, 2018 | 19.42 | 19.80 | 19.23 | 19.40 | 167,600 | +0.04(+0.21%) |
Dec 06, 2018 | 18.39 | 19.56 | 18.39 | 19.36 | 291,530 | +0.40(+2.11%) |
Dec 04, 2018 | 19.32 | 19.35 | 18.33 | 18.96 | 86,800 | -0.44(-2.27%) |
Dec 03, 2018 | 20.03 | 20.08 | 19.10 | 19.40 | 182,629 | -0.63(-3.15%) |
Nov 30, 2018 | 19.94 | 20.05 | 19.58 | 20.03 | 96,500 | +0.10(+0.50%) |
Nov 29, 2018 | 19.00 | 20.23 | 18.75 | 19.93 | 348,855 | +0.79(+4.13%) |
Nov 28, 2018 | 19.02 | 19.30 | 18.48 | 19.14 | 265,183 | +0.15(+0.79%) |
Nov 27, 2018 | 18.94 | 19.20 | 18.50 | 18.99 | 105,850 | +0.05(+0.26%) |
Nov 26, 2018 | 18.40 | 19.01 | 18.20 | 18.94 | 197,827 | +0.48(+2.60%) |
Nov 23, 2018 | 18.38 | 18.90 | 18.08 | 18.46 | 53,800 | -0.17(-0.91%) |
Nov 21, 2018 | 18.63 | 18.63 | 18.63 | 0 | -0.03(-0.16%) | |
Nov 20, 2018 | 18.98 | 19.09 | 18.36 | 18.66 | 86,390 | -0.33(-1.74%) |
Nov 19, 2018 | 19.02 | 19.69 | 18.42 | 18.99 | 140,923 | -0.01(-0.05%) |
Nov 16, 2018 | 18.34 | 19.39 | 18.24 | 19.00 | 109,700 | +0.47(+2.54%) |
Nov 15, 2018 | 18.69 | 18.89 | 17.74 | 18.53 | 121,132 | -0.16(-0.86%) |
Nov 14, 2018 | 19.85 | 20.00 | 18.69 | 18.69 | 81,956 | -1.06(-5.37%) |
Nov 13, 2018 | 20.00 | 20.00 | 19.36 | 19.75 | 76,886 | -0.08(-0.40%) |
Nov 12, 2018 | 20.03 | 20.67 | 19.62 | 19.83 | 155,468 | -0.20(-1.00%) |
Nov 09, 2018 | 19.54 | 20.25 | 19.38 | 20.03 | 1,604,600 | +1.08(+5.70%) |
Nov 08, 2018 | 19.41 | 19.79 | 18.95 | 18.95 | 57,639 | -0.63(-3.22%) |
Nov 07, 2018 | 19.96 | 20.09 | 18.96 | 19.58 | 108,360 | -0.29(-1.46%) |
Nov 06, 2018 | 19.97 | 20.29 | 19.60 | 19.87 | 451,062 | -0.07(-0.35%) |
Nov 05, 2018 | 19.80 | 20.00 | 19.71 | 19.94 | 82,703 | +0.19(+0.96%) |
Nov 02, 2018 | 19.88 | 19.99 | 19.61 | 19.75 | 38,000 | -0.13(-0.65%) |