Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.16 | 22.97 | 21.76 | 22.72 | 848,546 | +0.55(+2.48%) |
Jan 30, 2019 | 21.55 | 22.34 | 21.35 | 22.17 | 128,894 | +0.66(+3.07%) |
Jan 29, 2019 | 21.60 | 21.94 | 20.83 | 21.51 | 295,599 | -0.18(-0.83%) |
Jan 28, 2019 | 20.62 | 22.18 | 20.60 | 21.69 | 346,603 | +0.88(+4.23%) |
Jan 25, 2019 | 20.68 | 20.86 | 20.09 | 20.81 | 108,300 | +0.30(+1.46%) |
Jan 24, 2019 | 20.53 | 20.76 | 20.19 | 20.51 | 42,288 | -0.01(-0.05%) |
Jan 23, 2019 | 20.69 | 21.11 | 20.47 | 20.52 | 54,700 | -0.15(-0.73%) |
Jan 22, 2019 | 21.90 | 21.90 | 20.61 | 20.67 | 117,253 | -1.23(-5.62%) |
Jan 18, 2019 | 21.06 | 21.92 | 21.06 | 21.90 | 175,600 | +0.91(+4.34%) |
Jan 17, 2019 | 20.44 | 21.34 | 20.44 | 20.99 | 161,446 | +0.44(+2.14%) |
Jan 16, 2019 | 20.12 | 20.56 | 20.12 | 20.55 | 78,400 | +0.44(+2.19%) |
Jan 15, 2019 | 20.33 | 20.62 | 19.83 | 20.11 | 73,236 | -0.21(-1.03%) |
Jan 14, 2019 | 20.88 | 20.98 | 20.28 | 20.32 | 52,183 | -0.71(-3.38%) |
Jan 11, 2019 | 20.39 | 21.06 | 20.32 | 21.03 | 141,000 | +0.42(+2.04%) |
Jan 10, 2019 | 19.99 | 20.86 | 19.95 | 20.61 | 117,474 | +0.44(+2.18%) |
Jan 09, 2019 | 20.50 | 20.89 | 19.92 | 20.17 | 77,667 | -0.26(-1.27%) |
Jan 08, 2019 | 20.51 | 21.30 | 20.00 | 20.43 | 187,173 | +0.18(+0.89%) |
Jan 07, 2019 | 18.76 | 20.66 | 18.36 | 20.25 | 448,343 | +1.48(+7.88%) |
Jan 04, 2019 | 18.27 | 18.95 | 18.12 | 18.77 | 146,800 | +0.71(+3.93%) |
Jan 03, 2019 | 18.04 | 18.47 | 17.51 | 18.06 | 99,965 | -0.26(-1.42%) |
Jan 02, 2019 | 17.52 | 18.35 | 17.31 | 18.32 | 116,962 | +0.58(+3.27%) |
Dec 31, 2018 | 17.97 | 18.20 | 17.55 | 17.74 | 146,000 | -0.22(-1.22%) |
Dec 28, 2018 | 17.39 | 17.99 | 17.39 | 17.96 | 368,000 | +0.57(+3.28%) |
Dec 27, 2018 | 17.76 | 18.00 | 17.08 | 17.39 | 139,820 | -0.68(-3.76%) |
Dec 26, 2018 | 17.29 | 18.15 | 17.03 | 18.07 | 266,024 | +0.93(+5.43%) |
Dec 24, 2018 | 17.78 | 17.98 | 17.08 | 17.14 | 90,700 | -0.73(-4.09%) |
Dec 21, 2018 | 18.47 | 19.14 | 17.69 | 17.87 | 501,600 | -0.57(-3.09%) |
Dec 20, 2018 | 18.76 | 19.17 | 18.06 | 18.44 | 107,775 | -0.41(-2.18%) |
Dec 19, 2018 | 19.45 | 19.52 | 18.75 | 18.85 | 92,353 | -0.61(-3.13%) |
Dec 18, 2018 | 19.09 | 19.68 | 19.07 | 19.46 | 90,782 | +0.43(+2.26%) |
Dec 17, 2018 | 19.45 | 19.46 | 18.93 | 19.03 | 149,780 | -0.43(-2.21%) |
Dec 14, 2018 | 20.05 | 20.32 | 19.34 | 19.46 | 148,600 | -0.68(-3.38%) |
Dec 13, 2018 | 20.57 | 20.83 | 20.05 | 20.14 | 112,508 | -0.38(-1.85%) |
Dec 12, 2018 | 20.41 | 20.77 | 19.92 | 20.52 | 180,916 | +0.28(+1.38%) |
Dec 11, 2018 | 20.88 | 21.01 | 19.84 | 20.24 | 178,282 | -0.41(-1.99%) |
Dec 10, 2018 | 21.13 | 21.33 | 20.46 | 20.65 | 131,896 | -0.47(-2.23%) |
Dec 07, 2018 | 21.43 | 22.04 | 21.05 | 21.12 | 133,800 | -0.30(-1.40%) |
Dec 06, 2018 | 20.69 | 21.44 | 20.34 | 21.42 | 121,515 | +0.47(+2.24%) |
Dec 04, 2018 | 21.51 | 21.91 | 20.79 | 20.95 | 117,400 | -0.66(-3.05%) |
Dec 03, 2018 | 21.65 | 21.96 | 20.96 | 21.61 | 101,905 | +0.21(+0.98%) |
Nov 30, 2018 | 22.20 | 22.74 | 21.27 | 21.40 | 154,500 | -0.85(-3.82%) |
Nov 29, 2018 | 22.58 | 22.82 | 22.07 | 22.25 | 71,669 | -0.36(-1.59%) |
Nov 28, 2018 | 21.35 | 22.69 | 21.35 | 22.61 | 215,157 | +1.35(+6.35%) |
Nov 27, 2018 | 21.16 | 21.96 | 21.04 | 21.26 | 301,106 | +0.09(+0.43%) |
Nov 26, 2018 | 22.15 | 22.50 | 20.49 | 21.17 | 405,863 | -0.80(-3.64%) |
Nov 23, 2018 | 22.00 | 22.45 | 21.92 | 21.97 | 65,400 | -0.12(-0.54%) |
Nov 21, 2018 | 22.09 | 22.09 | 22.09 | 0 | +0.41(+1.89%) | |
Nov 20, 2018 | 21.51 | 21.81 | 21.50 | 21.68 | 229,573 | -0.02(-0.09%) |
Nov 19, 2018 | 21.51 | 22.37 | 21.51 | 21.70 | 169,978 | +0.18(+0.84%) |
Nov 16, 2018 | 21.01 | 21.55 | 20.81 | 21.52 | 203,100 | +0.46(+2.18%) |
Nov 15, 2018 | 20.72 | 21.07 | 20.07 | 21.06 | 159,386 | +0.23(+1.10%) |
Nov 14, 2018 | 21.09 | 21.38 | 20.79 | 20.83 | 248,697 | -0.21(-1.00%) |
Nov 13, 2018 | 21.25 | 21.65 | 20.77 | 21.04 | 312,825 | -0.22(-1.03%) |
Nov 12, 2018 | 20.60 | 21.44 | 19.77 | 21.26 | 270,645 | +0.83(+4.06%) |
Nov 09, 2018 | 20.40 | 20.73 | 19.70 | 20.43 | 398,100 | +0.06(+0.29%) |
Nov 08, 2018 | 20.20 | 21.30 | 20.20 | 20.37 | 249,171 | -0.14(-0.68%) |
Nov 07, 2018 | 22.41 | 22.99 | 20.02 | 20.51 | 1,001,081 | -5.71(-21.78%) |
Nov 06, 2018 | 25.76 | 26.30 | 25.24 | 26.22 | 188,347 | +0.42(+1.63%) |
Nov 05, 2018 | 25.05 | 26.10 | 24.69 | 25.80 | 166,649 | +0.72(+2.87%) |
Nov 02, 2018 | 24.50 | 25.26 | 24.50 | 25.08 | 135,600 | +0.57(+2.33%) |