Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.40 | 19.20 | 17.70 | 18.80 | 3,112 | +0.30(+1.62%) |
Jan 30, 2019 | 19.10 | 19.20 | 17.40 | 18.50 | 3,876 | -0.60(-3.14%) |
Jan 29, 2019 | 20.70 | 21.20 | 19.10 | 19.10 | 2,119 | -1.55(-7.51%) |
Jan 28, 2019 | 20.30 | 21.00 | 20.00 | 20.65 | 2,142 | +0.30(+1.47%) |
Jan 25, 2019 | 20.90 | 20.90 | 19.70 | 20.35 | 1,010 | -0.35(-1.69%) |
Jan 24, 2019 | 19.90 | 20.70 | 19.10 | 20.70 | 1,376 | +1.00(+5.08%) |
Jan 23, 2019 | 19.90 | 20.00 | 19.70 | 19.70 | 227 | -0.20(-1.01%) |
Jan 22, 2019 | 19.40 | 20.43 | 19.20 | 19.90 | 1,515 | +0.30(+1.53%) |
Jan 18, 2019 | 20.00 | 20.00 | 19.10 | 19.60 | 1,280 | -0.40(-2.00%) |
Jan 17, 2019 | 19.50 | 20.40 | 19.40 | 20.00 | 2,950 | +0.00(+0.00%) |
Jan 16, 2019 | 20.40 | 20.60 | 19.20 | 20.00 | 1,167 | -0.40(-1.96%) |
Jan 15, 2019 | 19.30 | 20.70 | 19.30 | 20.40 | 675 | +0.90(+4.62%) |
Jan 14, 2019 | 20.50 | 21.00 | 19.50 | 19.50 | 527 | -1.20(-5.80%) |
Jan 11, 2019 | 20.80 | 21.40 | 20.30 | 20.70 | 650 | -0.10(-0.48%) |
Jan 10, 2019 | 20.90 | 21.40 | 20.53 | 20.80 | 1,934 | -0.10(-0.48%) |
Jan 09, 2019 | 21.10 | 21.10 | 20.20 | 20.90 | 1,911 | -0.10(-0.48%) |
Jan 08, 2019 | 20.90 | 21.20 | 20.00 | 21.00 | 5,285 | +1.00(+5.00%) |
Jan 07, 2019 | 19.50 | 20.00 | 19.30 | 20.00 | 898 | +0.70(+3.63%) |
Jan 04, 2019 | 17.30 | 19.50 | 17.30 | 19.30 | 690 | +0.30(+1.58%) |
Jan 03, 2019 | 17.90 | 19.00 | 17.20 | 19.00 | 2,118 | +1.00(+5.56%) |
Jan 02, 2019 | 14.70 | 19.70 | 14.57 | 18.00 | 21,831 | +3.30(+22.45%) |
Dec 31, 2018 | 15.50 | 15.50 | 14.60 | 14.70 | 5,340 | -0.80(-5.16%) |
Dec 28, 2018 | 13.80 | 16.30 | 13.80 | 15.50 | 3,760 | +1.70(+12.32%) |
Dec 27, 2018 | 15.00 | 15.20 | 13.40 | 13.80 | 7,107 | -1.20(-8.00%) |
Dec 26, 2018 | 16.40 | 17.60 | 14.90 | 15.00 | 9,650 | -1.70(-10.18%) |
Dec 24, 2018 | 20.50 | 20.50 | 16.10 | 16.70 | 14,430 | -4.20(-20.10%) |
Dec 21, 2018 | 21.30 | 21.60 | 20.40 | 20.90 | 7,000 | -0.50(-2.34%) |
Dec 20, 2018 | 21.30 | 21.60 | 21.10 | 21.40 | 1,568 | +0.10(+0.47%) |
Dec 19, 2018 | 21.60 | 22.00 | 21.10 | 21.30 | 2,131 | -0.40(-1.84%) |
Dec 18, 2018 | 22.00 | 22.65 | 21.20 | 21.70 | 2,762 | -0.10(-0.46%) |
Dec 17, 2018 | 21.90 | 22.80 | 21.60 | 21.80 | 1,595 | +0.10(+0.46%) |
Dec 14, 2018 | 23.10 | 23.10 | 21.70 | 21.70 | 1,300 | -1.71(-7.30%) |
Dec 13, 2018 | 21.80 | 23.70 | 21.50 | 23.41 | 1,745 | +1.81(+8.38%) |
Dec 12, 2018 | 22.10 | 23.20 | 21.50 | 21.60 | 19,774 | -0.20(-0.92%) |
Dec 11, 2018 | 21.80 | 22.80 | 21.70 | 21.80 | 3,668 | +0.10(+0.46%) |
Dec 10, 2018 | 21.50 | 22.10 | 21.50 | 21.70 | 2,242 | +0.00(+0.00%) |
Dec 07, 2018 | 21.80 | 22.50 | 21.60 | 21.70 | 1,240 | -0.10(-0.46%) |
Dec 06, 2018 | 22.00 | 22.70 | 21.63 | 21.80 | 3,138 | -0.60(-2.68%) |
Dec 04, 2018 | 22.90 | 22.90 | 22.10 | 22.40 | 2,090 | -0.70(-3.03%) |
Dec 03, 2018 | 23.20 | 23.30 | 23.00 | 23.10 | 1,375 | +0.10(+0.43%) |
Nov 30, 2018 | 23.40 | 23.50 | 22.70 | 23.00 | 8,890 | -0.40(-1.71%) |
Nov 29, 2018 | 22.90 | 24.00 | 22.80 | 23.40 | 2,255 | +0.60(+2.63%) |
Nov 28, 2018 | 23.10 | 23.38 | 22.80 | 22.80 | 906 | +0.00(+0.00%) |
Nov 27, 2018 | 23.10 | 23.30 | 22.80 | 22.80 | 617 | -0.30(-1.30%) |
Nov 26, 2018 | 24.00 | 24.00 | 23.10 | 23.10 | 1,825 | -0.90(-3.75%) |
Nov 23, 2018 | 23.80 | 24.00 | 23.30 | 24.00 | 1,850 | +0.20(+0.84%) |
Nov 21, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.10(+0.42%) | |
Nov 20, 2018 | 23.20 | 23.80 | 23.00 | 23.70 | 838 | +0.60(+2.60%) |
Nov 19, 2018 | 23.60 | 23.60 | 23.00 | 23.10 | 3,964 | -0.40(-1.70%) |
Nov 16, 2018 | 23.90 | 24.50 | 23.40 | 23.50 | 4,210 | -0.30(-1.26%) |
Nov 15, 2018 | 24.10 | 24.40 | 23.30 | 23.80 | 6,496 | -0.50(-2.06%) |
Nov 14, 2018 | 24.60 | 26.10 | 24.10 | 24.30 | 5,793 | +0.10(+0.41%) |
Nov 13, 2018 | 25.50 | 25.50 | 23.81 | 24.20 | 4,694 | -1.40(-5.47%) |
Nov 12, 2018 | 23.90 | 25.60 | 23.30 | 25.60 | 3,159 | +1.00(+4.07%) |
Nov 09, 2018 | 24.00 | 28.40 | 23.80 | 24.60 | 16,050 | +1.60(+6.96%) |
Nov 08, 2018 | 22.70 | 23.00 | 22.50 | 23.00 | 4,704 | +0.50(+2.22%) |
Nov 07, 2018 | 22.90 | 23.00 | 22.50 | 22.50 | 1,265 | -0.50(-2.17%) |
Nov 06, 2018 | 23.20 | 23.20 | 22.01 | 23.00 | 5,075 | -0.20(-0.86%) |
Nov 05, 2018 | 24.00 | 24.00 | 21.50 | 23.20 | 6,666 | -0.60(-2.52%) |
Nov 02, 2018 | 24.20 | 24.30 | 23.00 | 23.80 | 4,780 | -0.50(-2.06%) |