Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.22 | 21.43 | 21.13 | 21.39 | 11,314 | +0.26(+1.22%) |
Jan 30, 2019 | 20.78 | 21.13 | 20.53 | 21.13 | 13,777 | +0.38(+1.84%) |
Jan 29, 2019 | 20.73 | 20.85 | 20.65 | 20.75 | 25,227 | -0.20(-0.97%) |
Jan 28, 2019 | 20.85 | 20.97 | 20.85 | 20.95 | 20,515 | -0.28(-1.30%) |
Jan 25, 2019 | 21.10 | 21.24 | 21.00 | 21.23 | 30,989 | +0.14(+0.67%) |
Jan 24, 2019 | 20.95 | 21.08 | 20.95 | 21.08 | 9,279 | +0.15(+0.72%) |
Jan 23, 2019 | 20.95 | 20.95 | 20.70 | 20.93 | 10,470 | +0.22(+1.07%) |
Jan 22, 2019 | 20.71 | 20.77 | 20.64 | 20.71 | 14,316 | -0.33(-1.56%) |
Jan 18, 2019 | 20.98 | 21.06 | 20.89 | 21.04 | 10,479 | +0.03(+0.13%) |
Jan 17, 2019 | 20.84 | 21.01 | 20.79 | 21.01 | 9,753 | +0.16(+0.77%) |
Jan 16, 2019 | 20.64 | 20.94 | 20.64 | 20.85 | 22,890 | +0.29(+1.39%) |
Jan 15, 2019 | 20.61 | 20.76 | 20.54 | 20.57 | 9,523 | +0.03(+0.16%) |
Jan 14, 2019 | 20.50 | 20.63 | 20.29 | 20.53 | 8,198 | -0.11(-0.52%) |
Jan 11, 2019 | 20.55 | 20.69 | 20.53 | 20.64 | 10,029 | -0.14(-0.68%) |
Jan 10, 2019 | 20.46 | 20.86 | 20.46 | 20.78 | 26,388 | +0.46(+2.27%) |
Jan 09, 2019 | 20.21 | 20.46 | 20.21 | 20.32 | 13,880 | +0.04(+0.22%) |
Jan 08, 2019 | 20.27 | 20.34 | 20.10 | 20.28 | 5,490 | +0.00(+0.00%) |
Jan 07, 2019 | 20.13 | 20.37 | 20.13 | 20.28 | 11,809 | +0.06(+0.31%) |
Jan 04, 2019 | 19.80 | 20.30 | 19.80 | 20.22 | 9,465 | +0.84(+4.33%) |
Jan 03, 2019 | 19.56 | 19.56 | 19.31 | 19.38 | 13,236 | -0.24(-1.24%) |
Jan 02, 2019 | 19.41 | 19.63 | 19.41 | 19.62 | 41,154 | +0.31(+1.61%) |
Dec 31, 2018 | 19.48 | 19.50 | 19.19 | 19.31 | 11,606 | -0.03(-0.14%) |
Dec 28, 2018 | 19.09 | 19.44 | 19.09 | 19.34 | 9,916 | +0.12(+0.60%) |
Dec 27, 2018 | 19.01 | 19.23 | 18.93 | 19.22 | 12,525 | +0.02(+0.09%) |
Dec 26, 2018 | 18.81 | 19.20 | 18.81 | 19.20 | 6,811 | +0.57(+3.05%) |
Dec 24, 2018 | 18.80 | 18.98 | 18.64 | 18.64 | 32,679 | -0.36(-1.92%) |
Dec 21, 2018 | 19.21 | 19.26 | 18.93 | 19.00 | 80,797 | -0.36(-1.84%) |
Dec 20, 2018 | 19.35 | 19.47 | 19.14 | 19.36 | 57,302 | +0.28(+1.48%) |
Dec 19, 2018 | 19.55 | 19.71 | 18.87 | 19.07 | 25,121 | -0.17(-0.91%) |
Dec 18, 2018 | 19.03 | 19.40 | 19.03 | 19.25 | 10,325 | +0.32(+1.70%) |
Dec 17, 2018 | 18.98 | 19.13 | 18.92 | 18.93 | 20,066 | -0.41(-2.11%) |
Dec 14, 2018 | 19.20 | 19.48 | 19.20 | 19.33 | 50,565 | -0.22(-1.11%) |
Dec 13, 2018 | 19.32 | 19.64 | 19.32 | 19.55 | 19,009 | +0.30(+1.58%) |
Dec 12, 2018 | 19.26 | 19.36 | 19.17 | 19.25 | 78,065 | +0.27(+1.42%) |
Dec 11, 2018 | 19.11 | 19.11 | 18.79 | 18.98 | 54,224 | -0.04(-0.21%) |
Dec 10, 2018 | 19.10 | 19.10 | 18.75 | 19.02 | 9,970 | -0.01(-0.07%) |
Dec 07, 2018 | 19.33 | 19.46 | 19.03 | 19.03 | 82,125 | -0.25(-1.30%) |
Dec 06, 2018 | 19.14 | 19.28 | 18.93 | 19.28 | 15,423 | +0.04(+0.22%) |
Dec 04, 2018 | 19.66 | 19.66 | 19.20 | 19.24 | 45,151 | -0.38(-1.95%) |
Dec 03, 2018 | 19.62 | 19.66 | 19.49 | 19.62 | 57,486 | +0.43(+2.22%) |
Nov 30, 2018 | 19.40 | 19.40 | 19.15 | 19.20 | 13,246 | -0.31(-1.60%) |
Nov 29, 2018 | 19.43 | 19.62 | 19.38 | 19.51 | 35,293 | +0.34(+1.77%) |
Nov 28, 2018 | 18.70 | 19.18 | 18.68 | 19.17 | 48,895 | +0.10(+0.55%) |
Nov 27, 2018 | 18.82 | 19.07 | 18.82 | 19.07 | 21,381 | +0.04(+0.23%) |
Nov 26, 2018 | 18.89 | 19.08 | 18.89 | 19.02 | 6,073 | +0.18(+0.97%) |
Nov 23, 2018 | 18.70 | 18.88 | 18.70 | 18.84 | 2,418 | +0.23(+1.21%) |
Nov 21, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.30(+1.66%) | |
Nov 20, 2018 | 18.43 | 18.47 | 18.27 | 18.31 | 80,151 | -0.36(-1.95%) |
Nov 19, 2018 | 18.85 | 18.85 | 18.64 | 18.67 | 30,641 | -0.49(-2.54%) |
Nov 16, 2018 | 18.81 | 19.25 | 18.80 | 19.16 | 33,057 | +0.30(+1.61%) |
Nov 15, 2018 | 18.36 | 18.93 | 18.36 | 18.86 | 86,743 | +0.66(+3.63%) |
Nov 14, 2018 | 18.24 | 18.36 | 18.14 | 18.20 | 19,819 | +0.34(+1.90%) |
Nov 13, 2018 | 17.73 | 18.00 | 17.72 | 17.86 | 22,215 | +0.48(+2.77%) |
Nov 12, 2018 | 17.50 | 17.50 | 17.35 | 17.38 | 8,631 | -0.48(-2.70%) |
Nov 09, 2018 | 18.08 | 18.08 | 17.76 | 17.86 | 12,900 | -0.41(-2.23%) |
Nov 08, 2018 | 18.54 | 18.57 | 18.26 | 18.27 | 19,151 | -0.29(-1.54%) |
Nov 07, 2018 | 18.25 | 18.56 | 18.25 | 18.55 | 30,900 | +0.55(+3.04%) |
Nov 06, 2018 | 17.88 | 18.01 | 17.88 | 18.01 | 4,139 | +0.14(+0.78%) |
Nov 05, 2018 | 17.70 | 17.90 | 17.70 | 17.87 | 30,517 | +0.16(+0.88%) |
Nov 02, 2018 | 17.88 | 17.93 | 17.60 | 17.71 | 12,439 | -0.05(-0.29%) |