Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.15 | 18.29 | 17.86 | 18.03 | 13,817 | -0.24(-1.31%) |
Jan 30, 2019 | 18.26 | 18.32 | 17.99 | 18.27 | 13,654 | -0.02(-0.11%) |
Jan 29, 2019 | 17.96 | 18.47 | 17.96 | 18.29 | 13,186 | +0.51(+2.87%) |
Jan 28, 2019 | 18.65 | 19.16 | 17.78 | 17.78 | 18,579 | -1.00(-5.30%) |
Jan 25, 2019 | 18.78 | 18.82 | 18.41 | 18.78 | 10,578 | -0.03(-0.16%) |
Jan 24, 2019 | 19.13 | 20.20 | 18.45 | 18.81 | 21,529 | -0.42(-2.20%) |
Jan 23, 2019 | 19.68 | 20.42 | 19.07 | 19.23 | 15,533 | -0.43(-2.21%) |
Jan 22, 2019 | 19.76 | 20.25 | 19.67 | 19.67 | 13,135 | -0.10(-0.49%) |
Jan 18, 2019 | 19.72 | 20.04 | 19.72 | 19.76 | 5,093 | +0.04(+0.21%) |
Jan 17, 2019 | 19.77 | 19.84 | 19.72 | 19.72 | 5,542 | -0.04(-0.21%) |
Jan 16, 2019 | 19.83 | 20.00 | 19.76 | 19.76 | 4,987 | -0.05(-0.26%) |
Jan 15, 2019 | 19.86 | 19.97 | 19.73 | 19.82 | 10,220 | +0.00(+0.00%) |
Jan 14, 2019 | 20.16 | 20.16 | 19.75 | 19.82 | 5,822 | -0.04(-0.21%) |
Jan 11, 2019 | 19.79 | 20.12 | 19.74 | 19.86 | 15,868 | +0.00(+0.00%) |
Jan 10, 2019 | 20.13 | 20.31 | 19.86 | 19.86 | 6,157 | -0.45(-2.24%) |
Jan 09, 2019 | 20.60 | 20.60 | 20.16 | 20.31 | 14,046 | -0.23(-1.12%) |
Jan 08, 2019 | 20.62 | 20.62 | 20.33 | 20.54 | 8,903 | -0.03(-0.15%) |
Jan 07, 2019 | 20.53 | 20.67 | 20.21 | 20.57 | 5,060 | -0.21(-1.03%) |
Jan 04, 2019 | 20.57 | 20.91 | 20.57 | 20.79 | 8,228 | +0.47(+2.31%) |
Jan 03, 2019 | 21.27 | 21.27 | 20.32 | 20.32 | 11,719 | -0.38(-1.85%) |
Jan 02, 2019 | 21.94 | 21.94 | 20.32 | 20.70 | 10,741 | +0.16(+0.77%) |
Dec 31, 2018 | 20.93 | 20.93 | 20.43 | 20.54 | 5,485 | -0.33(-1.59%) |
Dec 28, 2018 | 20.66 | 21.62 | 20.17 | 20.87 | 8,619 | +0.30(+1.46%) |
Dec 27, 2018 | 20.20 | 21.13 | 19.67 | 20.57 | 10,042 | +0.41(+2.03%) |
Dec 26, 2018 | 19.77 | 20.78 | 19.67 | 20.16 | 22,419 | +0.35(+1.75%) |
Dec 24, 2018 | 20.10 | 20.26 | 19.67 | 19.82 | 12,537 | -0.09(-0.46%) |
Dec 21, 2018 | 19.67 | 20.67 | 19.67 | 19.91 | 46,429 | +0.10(+0.52%) |
Dec 20, 2018 | 19.94 | 21.39 | 19.68 | 19.81 | 10,028 | +0.07(+0.36%) |
Dec 19, 2018 | 20.41 | 20.41 | 19.73 | 19.73 | 17,292 | -0.54(-2.67%) |
Dec 18, 2018 | 20.29 | 20.93 | 19.95 | 20.28 | 18,142 | -0.02(-0.10%) |
Dec 17, 2018 | 20.66 | 21.69 | 19.95 | 20.30 | 7,830 | -0.30(-1.44%) |
Dec 14, 2018 | 20.78 | 20.80 | 20.43 | 20.59 | 9,403 | -0.25(-1.20%) |
Dec 13, 2018 | 21.06 | 21.22 | 20.79 | 20.84 | 6,864 | -0.39(-1.85%) |
Dec 12, 2018 | 21.11 | 21.64 | 21.03 | 21.23 | 4,617 | +0.15(+0.70%) |
Dec 11, 2018 | 20.79 | 21.16 | 20.74 | 21.09 | 3,391 | -0.05(-0.22%) |
Dec 10, 2018 | 21.20 | 21.20 | 20.94 | 21.13 | 11,824 | +0.05(+0.22%) |
Dec 07, 2018 | 21.26 | 21.26 | 20.77 | 21.09 | 4,557 | -0.07(-0.33%) |
Dec 06, 2018 | 20.89 | 21.45 | 20.89 | 21.16 | 14,160 | +0.13(+0.62%) |
Dec 04, 2018 | 21.55 | 21.56 | 21.03 | 21.03 | 16,246 | -0.69(-3.18%) |
Dec 03, 2018 | 21.46 | 21.83 | 21.46 | 21.72 | 3,691 | -0.11(-0.51%) |
Nov 30, 2018 | 22.21 | 22.21 | 21.70 | 21.83 | 9,510 | -0.09(-0.39%) |
Nov 29, 2018 | 21.61 | 22.13 | 20.95 | 21.91 | 6,528 | +0.16(+0.72%) |
Nov 28, 2018 | 21.54 | 21.90 | 21.48 | 21.76 | 9,779 | +0.45(+2.13%) |
Nov 27, 2018 | 21.00 | 21.30 | 21.00 | 21.30 | 1,822 | -0.20(-0.94%) |
Nov 26, 2018 | 21.68 | 21.68 | 21.51 | 21.51 | 4,006 | -0.15(-0.68%) |
Nov 23, 2018 | 21.31 | 21.65 | 21.31 | 21.65 | 2,773 | -0.05(-0.23%) |
Nov 21, 2018 | 21.70 | 21.70 | 21.70 | 0 | +0.14(+0.66%) | |
Nov 20, 2018 | 20.90 | 21.65 | 20.90 | 21.56 | 6,687 | +0.21(+0.99%) |
Nov 19, 2018 | 21.30 | 21.35 | 21.08 | 21.35 | 3,938 | -0.08(-0.38%) |
Nov 16, 2018 | 21.39 | 21.64 | 21.35 | 21.43 | 7,132 | -0.06(-0.26%) |
Nov 15, 2018 | 21.50 | 21.50 | 21.49 | 21.49 | 2,771 | +0.29(+1.36%) |
Nov 14, 2018 | 21.54 | 21.54 | 21.20 | 21.20 | 3,503 | -0.34(-1.59%) |
Nov 13, 2018 | 21.45 | 21.68 | 21.45 | 21.54 | 2,464 | +0.24(+1.14%) |
Nov 12, 2018 | 21.25 | 21.32 | 21.08 | 21.30 | 4,596 | +0.19(+0.91%) |
Nov 09, 2018 | 21.35 | 21.60 | 21.01 | 21.11 | 13,076 | -0.29(-1.37%) |
Nov 08, 2018 | 20.99 | 21.82 | 20.99 | 21.40 | 12,825 | -0.42(-1.94%) |
Nov 07, 2018 | 21.70 | 21.90 | 21.56 | 21.82 | 6,984 | +0.24(+1.12%) |
Nov 06, 2018 | 21.20 | 21.93 | 21.20 | 21.58 | 15,085 | +0.21(+0.97%) |
Nov 05, 2018 | 21.35 | 21.57 | 21.35 | 21.37 | 5,541 | +0.03(+0.12%) |
Nov 02, 2018 | 21.48 | 21.79 | 21.35 | 21.35 | 5,151 | -0.25(-1.17%) |