Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.47 | 19.92 | 19.47 | 19.57 | 536,583 | +0.10(+0.50%) |
Jan 30, 2019 | 19.39 | 19.62 | 19.14 | 19.48 | 603,321 | +0.16(+0.81%) |
Jan 29, 2019 | 19.13 | 19.39 | 19.06 | 19.32 | 451,605 | +0.13(+0.66%) |
Jan 28, 2019 | 19.29 | 19.36 | 18.86 | 19.19 | 516,258 | -0.29(-1.50%) |
Jan 25, 2019 | 19.26 | 19.63 | 19.21 | 19.49 | 620,423 | +0.28(+1.47%) |
Jan 24, 2019 | 19.04 | 19.41 | 19.04 | 19.20 | 537,418 | +0.16(+0.82%) |
Jan 23, 2019 | 19.08 | 19.17 | 18.92 | 19.05 | 455,303 | +0.07(+0.36%) |
Jan 22, 2019 | 18.88 | 19.13 | 18.80 | 18.98 | 603,160 | +0.10(+0.52%) |
Jan 18, 2019 | 18.97 | 19.08 | 18.72 | 18.88 | 413,717 | +0.11(+0.57%) |
Jan 17, 2019 | 17.98 | 18.96 | 17.98 | 18.77 | 680,293 | +0.62(+3.39%) |
Jan 16, 2019 | 18.24 | 18.42 | 18.10 | 18.16 | 717,775 | -0.07(-0.37%) |
Jan 15, 2019 | 18.26 | 18.65 | 18.01 | 18.23 | 686,761 | -0.05(-0.27%) |
Jan 14, 2019 | 18.30 | 18.59 | 18.04 | 18.28 | 675,356 | -0.19(-1.00%) |
Jan 11, 2019 | 18.28 | 18.50 | 18.11 | 18.46 | 604,546 | +0.04(+0.21%) |
Jan 10, 2019 | 18.13 | 18.43 | 17.89 | 18.42 | 472,856 | +0.23(+1.29%) |
Jan 09, 2019 | 18.31 | 18.55 | 18.02 | 18.19 | 1,294,659 | -0.03(-0.16%) |
Jan 08, 2019 | 18.24 | 18.41 | 17.79 | 18.22 | 849,006 | +0.21(+1.19%) |
Jan 07, 2019 | 17.59 | 18.11 | 17.59 | 18.00 | 1,359,982 | +0.28(+1.60%) |
Jan 04, 2019 | 17.19 | 17.86 | 17.15 | 17.72 | 1,046,432 | +0.83(+4.91%) |
Jan 03, 2019 | 16.78 | 17.39 | 16.75 | 16.89 | 1,072,788 | -0.04(-0.23%) |
Jan 02, 2019 | 16.50 | 17.10 | 16.38 | 16.93 | 908,311 | +0.12(+0.70%) |
Dec 31, 2018 | 16.07 | 16.85 | 15.97 | 16.81 | 1,284,276 | +0.87(+5.45%) |
Dec 28, 2018 | 15.72 | 16.18 | 15.54 | 15.94 | 1,178,568 | +0.17(+1.05%) |
Dec 27, 2018 | 16.08 | 16.19 | 15.37 | 15.78 | 1,242,060 | -0.54(-3.29%) |
Dec 26, 2018 | 16.25 | 16.45 | 15.84 | 16.31 | 1,579,807 | +0.06(+0.36%) |
Dec 24, 2018 | 16.78 | 16.91 | 16.25 | 16.25 | 460,118 | -0.75(-4.42%) |
Dec 21, 2018 | 17.41 | 17.82 | 16.88 | 17.01 | 4,387,109 | -0.55(-3.11%) |
Dec 20, 2018 | 18.19 | 18.19 | 17.40 | 17.55 | 1,128,087 | -0.70(-3.85%) |
Dec 19, 2018 | 18.67 | 18.95 | 18.15 | 18.26 | 1,063,315 | -0.44(-2.35%) |
Dec 18, 2018 | 18.62 | 18.75 | 18.33 | 18.70 | 1,265,434 | +0.29(+1.59%) |
Dec 17, 2018 | 19.62 | 19.66 | 18.29 | 18.40 | 1,545,170 | -1.32(-6.68%) |
Dec 14, 2018 | 19.72 | 19.92 | 19.44 | 19.72 | 930,276 | -0.24(-1.22%) |
Dec 13, 2018 | 19.85 | 20.14 | 19.63 | 19.96 | 511,081 | +0.10(+0.49%) |
Dec 12, 2018 | 19.89 | 20.33 | 19.79 | 19.87 | 1,021,936 | +0.18(+0.89%) |
Dec 11, 2018 | 19.91 | 20.25 | 19.35 | 19.69 | 553,036 | -0.06(-0.30%) |
Dec 10, 2018 | 19.75 | 20.01 | 19.49 | 19.75 | 881,514 | -0.03(-0.15%) |
Dec 07, 2018 | 19.59 | 19.97 | 19.52 | 19.78 | 685,978 | +0.15(+0.75%) |
Dec 06, 2018 | 19.81 | 20.00 | 19.22 | 19.63 | 838,931 | -0.43(-2.14%) |
Dec 04, 2018 | 20.30 | 20.73 | 19.78 | 20.06 | 1,361,202 | -0.28(-1.39%) |
Dec 03, 2018 | 20.94 | 20.95 | 19.96 | 20.35 | 843,141 | -0.21(-1.04%) |
Nov 30, 2018 | 19.74 | 20.56 | 19.60 | 20.56 | 1,091,759 | +0.76(+3.84%) |
Nov 29, 2018 | 19.69 | 20.02 | 19.36 | 19.80 | 1,205,230 | -0.02(-0.10%) |
Nov 28, 2018 | 19.93 | 19.99 | 19.25 | 19.82 | 1,238,007 | -0.04(-0.20%) |
Nov 27, 2018 | 19.87 | 20.09 | 19.54 | 19.86 | 992,845 | -0.19(-0.92%) |
Nov 26, 2018 | 20.46 | 20.71 | 20.03 | 20.04 | 1,259,027 | -0.26(-1.30%) |
Nov 23, 2018 | 19.88 | 20.66 | 19.88 | 20.31 | 363,885 | +0.19(+0.97%) |
Nov 21, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.12(+0.58%) | |
Nov 20, 2018 | 19.49 | 20.83 | 19.09 | 19.99 | 1,572,232 | +0.10(+0.49%) |
Nov 19, 2018 | 20.63 | 20.86 | 19.65 | 19.90 | 1,478,858 | -0.88(-4.22%) |
Nov 16, 2018 | 21.35 | 21.52 | 20.60 | 20.77 | 1,739,853 | -0.66(-3.09%) |
Nov 15, 2018 | 21.60 | 21.65 | 19.86 | 21.44 | 2,650,570 | -0.32(-1.48%) |
Nov 14, 2018 | 22.32 | 22.67 | 21.50 | 21.76 | 956,900 | -0.24(-1.11%) |
Nov 13, 2018 | 22.44 | 22.61 | 21.83 | 22.00 | 980,093 | -0.20(-0.92%) |
Nov 12, 2018 | 22.79 | 23.29 | 22.15 | 22.21 | 991,582 | -0.57(-2.52%) |
Nov 09, 2018 | 22.89 | 23.18 | 22.63 | 22.78 | 553,939 | -0.33(-1.43%) |
Nov 08, 2018 | 23.16 | 23.46 | 23.00 | 23.11 | 362,355 | -0.12(-0.50%) |
Nov 07, 2018 | 22.80 | 23.48 | 22.76 | 23.23 | 915,011 | +0.54(+2.36%) |
Nov 06, 2018 | 22.60 | 23.10 | 22.55 | 22.69 | 631,613 | +0.15(+0.65%) |
Nov 05, 2018 | 22.56 | 22.93 | 22.21 | 22.55 | 558,356 | -0.06(-0.26%) |
Nov 02, 2018 | 23.44 | 23.60 | 22.50 | 22.61 | 633,308 | -0.71(-3.05%) |