Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.00 | 20.34 | 19.00 | 19.53 | 35,988 | +0.54(+2.84%) |
Jan 30, 2019 | 19.09 | 19.23 | 18.60 | 18.99 | 34,670 | +0.23(+1.23%) |
Jan 29, 2019 | 19.05 | 19.25 | 18.75 | 18.76 | 8,353 | -0.19(-1.00%) |
Jan 28, 2019 | 18.60 | 19.36 | 18.60 | 18.95 | 10,497 | +0.14(+0.74%) |
Jan 25, 2019 | 19.14 | 19.14 | 18.42 | 18.81 | 7,500 | -0.20(-1.05%) |
Jan 24, 2019 | 18.49 | 19.05 | 18.14 | 19.01 | 6,754 | +0.55(+2.98%) |
Jan 23, 2019 | 18.32 | 19.53 | 18.20 | 18.46 | 5,210 | +0.35(+1.93%) |
Jan 22, 2019 | 19.62 | 19.65 | 18.10 | 18.11 | 24,188 | -1.47(-7.51%) |
Jan 18, 2019 | 18.87 | 19.80 | 18.34 | 19.58 | 15,900 | +0.79(+4.20%) |
Jan 17, 2019 | 18.91 | 18.95 | 18.44 | 18.79 | 22,145 | -0.16(-0.84%) |
Jan 16, 2019 | 18.57 | 19.18 | 18.43 | 18.95 | 12,399 | +0.40(+2.16%) |
Jan 15, 2019 | 18.19 | 19.04 | 17.97 | 18.55 | 23,373 | +0.42(+2.32%) |
Jan 14, 2019 | 17.97 | 18.22 | 17.80 | 18.13 | 10,526 | +0.02(+0.11%) |
Jan 11, 2019 | 18.38 | 18.53 | 18.08 | 18.11 | 21,700 | -0.27(-1.47%) |
Jan 10, 2019 | 19.01 | 19.17 | 18.20 | 18.38 | 22,667 | -0.85(-4.42%) |
Jan 09, 2019 | 19.20 | 19.26 | 18.75 | 19.23 | 14,949 | +0.08(+0.42%) |
Jan 08, 2019 | 19.39 | 19.52 | 18.74 | 19.15 | 9,272 | -0.05(-0.26%) |
Jan 07, 2019 | 19.42 | 19.81 | 19.00 | 19.20 | 12,694 | -0.20(-1.03%) |
Jan 04, 2019 | 19.20 | 20.19 | 19.00 | 19.40 | 20,400 | +0.42(+2.21%) |
Jan 03, 2019 | 19.50 | 19.78 | 18.50 | 18.98 | 21,071 | -0.58(-2.97%) |
Jan 02, 2019 | 19.51 | 20.17 | 18.77 | 19.56 | 16,122 | -0.29(-1.46%) |
Dec 31, 2018 | 20.44 | 21.20 | 19.02 | 19.85 | 86,400 | -0.88(-4.25%) |
Dec 28, 2018 | 18.44 | 21.24 | 18.44 | 20.73 | 88,300 | +2.60(+14.34%) |
Dec 27, 2018 | 18.77 | 19.48 | 17.80 | 18.13 | 112,836 | -0.82(-4.33%) |
Dec 26, 2018 | 18.30 | 19.48 | 18.14 | 18.95 | 40,907 | +0.65(+3.55%) |
Dec 24, 2018 | 17.64 | 18.75 | 17.46 | 18.30 | 22,400 | +0.58(+3.27%) |
Dec 21, 2018 | 17.42 | 18.30 | 16.96 | 17.72 | 90,300 | +0.30(+1.72%) |
Dec 20, 2018 | 17.08 | 17.79 | 16.70 | 17.42 | 37,036 | +0.46(+2.71%) |
Dec 19, 2018 | 17.51 | 17.56 | 16.80 | 16.96 | 13,794 | -0.47(-2.70%) |
Dec 18, 2018 | 16.80 | 17.72 | 16.80 | 17.43 | 25,632 | +0.80(+4.81%) |
Dec 17, 2018 | 17.01 | 17.98 | 16.61 | 16.63 | 69,973 | -0.44(-2.58%) |
Dec 14, 2018 | 18.12 | 18.33 | 16.63 | 17.07 | 44,000 | -1.10(-6.05%) |
Dec 13, 2018 | 18.73 | 18.81 | 18.00 | 18.17 | 24,193 | -0.53(-2.83%) |
Dec 12, 2018 | 18.56 | 19.12 | 18.12 | 18.70 | 29,748 | +0.24(+1.30%) |
Dec 11, 2018 | 18.42 | 18.50 | 18.02 | 18.46 | 18,899 | +0.25(+1.37%) |
Dec 10, 2018 | 17.68 | 18.77 | 17.12 | 18.21 | 18,361 | +0.46(+2.59%) |
Dec 07, 2018 | 17.98 | 18.80 | 17.51 | 17.75 | 42,500 | -0.22(-1.22%) |
Dec 06, 2018 | 17.40 | 18.36 | 17.24 | 17.97 | 48,455 | +0.27(+1.53%) |
Dec 04, 2018 | 19.04 | 19.08 | 17.17 | 17.70 | 32,500 | -1.48(-7.72%) |
Dec 03, 2018 | 18.47 | 19.43 | 18.32 | 19.18 | 37,323 | +1.26(+7.03%) |
Nov 30, 2018 | 17.36 | 18.34 | 17.06 | 17.92 | 221,100 | +0.50(+2.87%) |
Nov 29, 2018 | 16.76 | 17.75 | 16.63 | 17.42 | 58,540 | +0.52(+3.08%) |
Nov 28, 2018 | 17.19 | 18.25 | 16.16 | 16.90 | 136,405 | -0.28(-1.63%) |
Nov 27, 2018 | 17.95 | 18.46 | 16.75 | 17.18 | 127,465 | -0.94(-5.19%) |
Nov 26, 2018 | 17.48 | 19.50 | 17.01 | 18.12 | 83,572 | +0.74(+4.26%) |
Nov 23, 2018 | 16.20 | 17.96 | 16.20 | 17.38 | 62,200 | +1.18(+7.28%) |
Nov 21, 2018 | 16.20 | 16.20 | 16.20 | 0 | -1.30(-7.43%) | |
Nov 20, 2018 | 18.04 | 18.46 | 17.00 | 17.50 | 134,646 | -1.12(-6.02%) |
Nov 19, 2018 | 21.84 | 21.84 | 17.95 | 18.62 | 187,421 | -3.15(-14.47%) |
Nov 16, 2018 | 22.66 | 22.66 | 21.35 | 21.77 | 38,200 | -0.83(-3.67%) |
Nov 15, 2018 | 19.92 | 23.32 | 18.17 | 22.60 | 129,572 | +3.83(+20.40%) |
Nov 14, 2018 | 18.00 | 19.53 | 18.00 | 18.77 | 14,640 | +0.87(+4.86%) |
Nov 13, 2018 | 18.33 | 19.27 | 17.15 | 17.90 | 30,055 | -0.35(-1.92%) |
Nov 12, 2018 | 18.62 | 19.66 | 18.21 | 18.25 | 14,924 | -0.75(-3.95%) |
Nov 09, 2018 | 20.78 | 21.93 | 18.51 | 19.00 | 59,400 | -1.75(-8.43%) |
Nov 08, 2018 | 20.69 | 21.52 | 20.49 | 20.75 | 8,936 | -0.06(-0.29%) |
Nov 07, 2018 | 19.64 | 21.12 | 19.64 | 20.81 | 9,713 | +1.11(+5.63%) |
Nov 06, 2018 | 19.95 | 20.42 | 19.36 | 19.70 | 13,016 | -0.12(-0.61%) |
Nov 05, 2018 | 21.34 | 21.34 | 19.28 | 19.82 | 21,741 | -1.47(-6.90%) |
Nov 02, 2018 | 21.70 | 22.00 | 20.95 | 21.29 | 36,400 | -0.17(-0.79%) |