Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.08 | 21.25 | 20.71 | 21.03 | 106,942 | +0.18(+0.86%) |
Jan 30, 2019 | 21.00 | 21.18 | 20.76 | 20.85 | 37,090 | -0.09(-0.43%) |
Jan 29, 2019 | 21.12 | 21.20 | 20.59 | 20.94 | 89,267 | -0.14(-0.66%) |
Jan 28, 2019 | 21.14 | 21.20 | 21.00 | 21.08 | 41,566 | -0.14(-0.66%) |
Jan 25, 2019 | 21.25 | 21.48 | 21.12 | 21.22 | 32,600 | -0.08(-0.38%) |
Jan 24, 2019 | 21.30 | 21.40 | 21.10 | 21.30 | 36,471 | +0.02(+0.09%) |
Jan 23, 2019 | 21.28 | 21.48 | 20.97 | 21.28 | 65,401 | +0.00(+0.00%) |
Jan 22, 2019 | 21.35 | 21.47 | 20.86 | 21.28 | 74,101 | -0.14(-0.65%) |
Jan 18, 2019 | 21.32 | 21.62 | 21.28 | 21.42 | 93,800 | +0.12(+0.56%) |
Jan 17, 2019 | 21.40 | 21.43 | 21.21 | 21.30 | 28,561 | -0.12(-0.56%) |
Jan 16, 2019 | 21.35 | 21.49 | 21.20 | 21.42 | 98,792 | +0.11(+0.52%) |
Jan 15, 2019 | 21.09 | 21.31 | 21.02 | 21.31 | 107,918 | +0.26(+1.24%) |
Jan 14, 2019 | 21.03 | 21.15 | 20.50 | 21.05 | 102,980 | -0.12(-0.57%) |
Jan 11, 2019 | 21.27 | 21.42 | 21.10 | 21.17 | 73,300 | -0.09(-0.42%) |
Jan 10, 2019 | 21.12 | 21.42 | 21.12 | 21.26 | 99,507 | +0.09(+0.43%) |
Jan 09, 2019 | 21.33 | 21.50 | 21.03 | 21.17 | 110,853 | +0.05(+0.24%) |
Jan 08, 2019 | 20.82 | 21.17 | 20.46 | 21.12 | 134,577 | +0.33(+1.59%) |
Jan 07, 2019 | 20.51 | 20.89 | 20.26 | 20.79 | 89,445 | +0.30(+1.46%) |
Jan 04, 2019 | 20.83 | 21.00 | 20.29 | 20.49 | 88,400 | +0.09(+0.44%) |
Jan 03, 2019 | 20.00 | 20.57 | 19.84 | 20.40 | 165,828 | +0.39(+1.95%) |
Jan 02, 2019 | 18.89 | 20.02 | 18.64 | 20.01 | 103,925 | +1.12(+5.93%) |
Dec 31, 2018 | 19.20 | 19.50 | 18.79 | 18.89 | 100,500 | -0.28(-1.46%) |
Dec 28, 2018 | 19.23 | 19.93 | 19.01 | 19.17 | 125,400 | -0.09(-0.47%) |
Dec 27, 2018 | 18.59 | 19.32 | 18.42 | 19.26 | 117,088 | +0.33(+1.74%) |
Dec 26, 2018 | 18.50 | 19.00 | 17.93 | 18.93 | 86,124 | +0.31(+1.66%) |
Dec 24, 2018 | 18.00 | 18.70 | 17.52 | 18.62 | 107,300 | +0.51(+2.82%) |
Dec 21, 2018 | 18.46 | 18.69 | 17.94 | 18.11 | 131,000 | -0.31(-1.68%) |
Dec 20, 2018 | 18.51 | 18.70 | 17.91 | 18.42 | 73,590 | +0.01(+0.05%) |
Dec 19, 2018 | 18.33 | 18.64 | 17.96 | 18.41 | 140,217 | +0.54(+3.02%) |
Dec 18, 2018 | 18.13 | 18.41 | 17.82 | 17.87 | 122,241 | +0.07(+0.39%) |
Dec 17, 2018 | 18.48 | 18.54 | 17.62 | 17.80 | 67,076 | -0.71(-3.84%) |
Dec 14, 2018 | 18.66 | 18.80 | 18.35 | 18.51 | 58,600 | -0.22(-1.17%) |
Dec 13, 2018 | 18.77 | 18.77 | 18.43 | 18.73 | 99,380 | +0.15(+0.81%) |
Dec 12, 2018 | 18.80 | 18.86 | 18.50 | 18.58 | 81,416 | -0.07(-0.38%) |
Dec 11, 2018 | 18.75 | 18.94 | 18.25 | 18.65 | 98,638 | -0.10(-0.53%) |
Dec 10, 2018 | 18.07 | 18.80 | 17.52 | 18.75 | 75,818 | +0.69(+3.82%) |
Dec 07, 2018 | 17.94 | 18.20 | 17.84 | 18.06 | 147,600 | +0.19(+1.06%) |
Dec 06, 2018 | 17.75 | 18.11 | 17.50 | 17.87 | 59,118 | -0.05(-0.28%) |
Dec 04, 2018 | 18.28 | 18.28 | 17.74 | 17.92 | 81,900 | -0.42(-2.29%) |
Dec 03, 2018 | 19.09 | 19.09 | 18.08 | 18.34 | 42,324 | -0.44(-2.34%) |
Nov 30, 2018 | 18.53 | 19.00 | 18.53 | 18.78 | 90,400 | +0.20(+1.08%) |
Nov 29, 2018 | 17.93 | 18.67 | 17.93 | 18.58 | 70,502 | +0.70(+3.91%) |
Nov 28, 2018 | 17.40 | 17.90 | 17.29 | 17.88 | 74,331 | +0.41(+2.35%) |
Nov 27, 2018 | 17.73 | 17.78 | 17.40 | 17.47 | 32,121 | -0.34(-1.91%) |
Nov 26, 2018 | 17.79 | 17.87 | 17.55 | 17.81 | 50,572 | +0.08(+0.45%) |
Nov 23, 2018 | 17.33 | 17.98 | 17.33 | 17.73 | 18,100 | +0.22(+1.26%) |
Nov 21, 2018 | 17.51 | 17.51 | 17.51 | 0 | -0.04(-0.23%) | |
Nov 20, 2018 | 17.98 | 18.20 | 17.30 | 17.55 | 68,168 | -0.64(-3.52%) |
Nov 19, 2018 | 18.59 | 18.81 | 18.02 | 18.19 | 40,628 | -0.49(-2.62%) |
Nov 16, 2018 | 18.60 | 19.36 | 18.52 | 18.68 | 63,400 | +0.04(+0.21%) |
Nov 15, 2018 | 18.40 | 18.65 | 17.89 | 18.64 | 67,049 | +0.21(+1.14%) |
Nov 14, 2018 | 19.00 | 19.06 | 18.16 | 18.43 | 99,981 | -0.36(-1.92%) |
Nov 13, 2018 | 19.05 | 19.38 | 18.57 | 18.79 | 81,703 | -0.06(-0.32%) |
Nov 12, 2018 | 18.33 | 19.22 | 18.14 | 18.85 | 117,936 | +0.52(+2.84%) |
Nov 09, 2018 | 19.31 | 19.31 | 17.83 | 18.33 | 72,000 | -0.98(-5.08%) |
Nov 08, 2018 | 19.92 | 19.98 | 18.84 | 19.31 | 88,600 | -0.10(-0.52%) |
Nov 07, 2018 | 17.98 | 19.62 | 17.37 | 19.41 | 203,835 | +2.28(+13.31%) |
Nov 06, 2018 | 17.31 | 17.58 | 16.96 | 17.13 | 64,202 | -0.13(-0.75%) |
Nov 05, 2018 | 16.83 | 17.42 | 16.74 | 17.26 | 75,010 | +0.46(+2.74%) |
Nov 02, 2018 | 16.90 | 17.33 | 16.50 | 16.80 | 103,900 | +0.06(+0.36%) |