Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.86 | 20.02 | 19.34 | 19.67 | 155,580 | -0.35(-1.75%) |
Jan 30, 2019 | 20.27 | 20.30 | 19.96 | 20.02 | 108,320 | -0.23(-1.14%) |
Jan 29, 2019 | 20.18 | 20.46 | 20.11 | 20.25 | 188,196 | +0.08(+0.40%) |
Jan 28, 2019 | 19.90 | 20.25 | 19.89 | 20.17 | 319,632 | +0.14(+0.70%) |
Jan 25, 2019 | 20.85 | 20.86 | 19.56 | 20.03 | 343,900 | -0.67(-3.24%) |
Jan 24, 2019 | 20.52 | 20.86 | 20.35 | 20.70 | 151,635 | +0.02(+0.10%) |
Jan 23, 2019 | 20.83 | 20.94 | 20.53 | 20.68 | 205,106 | -0.04(-0.19%) |
Jan 22, 2019 | 20.80 | 21.16 | 20.48 | 20.72 | 277,952 | -0.25(-1.19%) |
Jan 18, 2019 | 20.59 | 21.29 | 20.33 | 20.97 | 623,700 | +0.39(+1.90%) |
Jan 17, 2019 | 20.31 | 20.63 | 19.89 | 20.58 | 360,666 | +0.25(+1.23%) |
Jan 16, 2019 | 19.74 | 20.35 | 19.60 | 20.33 | 184,706 | +0.73(+3.72%) |
Jan 15, 2019 | 19.47 | 19.66 | 19.06 | 19.60 | 169,377 | -0.07(-0.36%) |
Jan 14, 2019 | 18.99 | 19.75 | 18.96 | 19.67 | 160,833 | +0.53(+2.77%) |
Jan 11, 2019 | 18.93 | 19.32 | 18.90 | 19.14 | 214,500 | +0.04(+0.21%) |
Jan 10, 2019 | 19.44 | 19.49 | 18.97 | 19.10 | 153,353 | -0.43(-2.20%) |
Jan 09, 2019 | 19.48 | 19.82 | 19.43 | 19.53 | 283,119 | +0.03(+0.15%) |
Jan 08, 2019 | 19.60 | 19.70 | 19.31 | 19.50 | 231,853 | -0.04(-0.20%) |
Jan 07, 2019 | 19.50 | 19.67 | 19.29 | 19.54 | 277,880 | -0.04(-0.20%) |
Jan 04, 2019 | 19.21 | 19.66 | 18.95 | 19.58 | 262,400 | +0.60(+3.16%) |
Jan 03, 2019 | 18.88 | 19.23 | 18.54 | 18.98 | 186,591 | -0.03(-0.16%) |
Jan 02, 2019 | 17.95 | 19.03 | 17.84 | 19.01 | 229,765 | +0.81(+4.45%) |
Dec 31, 2018 | 18.30 | 18.42 | 17.62 | 18.20 | 344,200 | -0.09(-0.49%) |
Dec 28, 2018 | 18.21 | 18.59 | 18.17 | 18.29 | 301,200 | +0.08(+0.44%) |
Dec 27, 2018 | 18.10 | 18.44 | 17.73 | 18.21 | 267,527 | -0.18(-0.98%) |
Dec 26, 2018 | 17.47 | 18.40 | 17.26 | 18.39 | 315,875 | +0.91(+5.21%) |
Dec 24, 2018 | 16.90 | 17.86 | 16.72 | 17.48 | 201,400 | +0.37(+2.16%) |
Dec 21, 2018 | 17.71 | 18.10 | 17.10 | 17.11 | 893,300 | -0.58(-3.28%) |
Dec 20, 2018 | 17.52 | 17.95 | 17.51 | 17.69 | 338,942 | +0.00(+0.00%) |
Dec 19, 2018 | 17.86 | 18.31 | 17.61 | 17.69 | 272,413 | -0.21(-1.17%) |
Dec 18, 2018 | 18.26 | 18.50 | 17.82 | 17.90 | 272,806 | -0.23(-1.27%) |
Dec 17, 2018 | 17.70 | 18.50 | 17.70 | 18.13 | 302,530 | +0.31(+1.74%) |
Dec 14, 2018 | 17.79 | 18.25 | 17.79 | 17.82 | 287,600 | -0.13(-0.72%) |
Dec 13, 2018 | 18.56 | 18.88 | 17.85 | 17.95 | 311,744 | -0.60(-3.23%) |
Dec 12, 2018 | 18.41 | 18.94 | 18.35 | 18.55 | 286,024 | +0.47(+2.60%) |
Dec 11, 2018 | 18.39 | 18.59 | 17.87 | 18.08 | 193,606 | -0.19(-1.04%) |
Dec 10, 2018 | 18.08 | 18.45 | 17.59 | 18.27 | 278,913 | +0.19(+1.05%) |
Dec 07, 2018 | 18.16 | 18.52 | 17.91 | 18.08 | 149,700 | -0.06(-0.33%) |
Dec 06, 2018 | 17.69 | 18.32 | 17.59 | 18.14 | 380,086 | +0.12(+0.67%) |
Dec 04, 2018 | 19.17 | 19.33 | 17.97 | 18.02 | 369,200 | -1.28(-6.63%) |
Dec 03, 2018 | 19.75 | 19.99 | 19.02 | 19.30 | 174,203 | -0.21(-1.08%) |
Nov 30, 2018 | 19.16 | 19.53 | 19.07 | 19.51 | 297,900 | +0.22(+1.14%) |
Nov 29, 2018 | 19.29 | 19.71 | 19.24 | 19.29 | 227,084 | -0.19(-0.98%) |
Nov 28, 2018 | 19.18 | 19.49 | 18.97 | 19.48 | 380,812 | +0.41(+2.15%) |
Nov 27, 2018 | 19.44 | 19.69 | 18.93 | 19.07 | 335,512 | -0.53(-2.70%) |
Nov 26, 2018 | 19.68 | 20.14 | 19.41 | 19.60 | 211,672 | +0.15(+0.77%) |
Nov 23, 2018 | 19.65 | 19.77 | 19.41 | 19.45 | 70,100 | -0.35(-1.77%) |
Nov 21, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.24(+1.23%) | |
Nov 20, 2018 | 19.73 | 20.12 | 19.52 | 19.56 | 146,882 | -0.39(-1.95%) |
Nov 19, 2018 | 19.97 | 20.57 | 19.87 | 19.95 | 348,335 | -0.02(-0.10%) |
Nov 16, 2018 | 19.52 | 20.10 | 19.45 | 19.97 | 455,100 | +0.38(+1.94%) |
Nov 15, 2018 | 19.24 | 19.73 | 19.20 | 19.59 | 241,693 | +0.21(+1.08%) |
Nov 14, 2018 | 19.82 | 20.05 | 19.10 | 19.38 | 288,230 | -0.27(-1.37%) |
Nov 13, 2018 | 19.81 | 20.25 | 19.64 | 19.65 | 252,597 | -0.25(-1.26%) |
Nov 12, 2018 | 20.24 | 20.26 | 19.86 | 19.90 | 208,322 | -0.37(-1.83%) |
Nov 09, 2018 | 20.58 | 20.83 | 20.20 | 20.27 | 172,900 | -0.40(-1.94%) |
Nov 08, 2018 | 21.05 | 21.05 | 20.24 | 20.67 | 240,403 | -0.89(-4.13%) |
Nov 07, 2018 | 21.38 | 21.63 | 20.99 | 21.56 | 156,048 | +0.20(+0.94%) |
Nov 06, 2018 | 21.02 | 21.45 | 21.02 | 21.36 | 137,412 | +0.33(+1.57%) |
Nov 05, 2018 | 20.74 | 21.05 | 20.65 | 21.03 | 205,923 | +0.28(+1.35%) |
Nov 02, 2018 | 20.90 | 20.99 | 20.52 | 20.75 | 318,900 | +0.02(+0.10%) |