Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.65 | 20.12 | 19.49 | 19.87 | 502,354 | +0.19(+0.97%) |
Jan 30, 2019 | 19.35 | 19.75 | 18.85 | 19.68 | 384,373 | +0.54(+2.82%) |
Jan 29, 2019 | 19.23 | 19.34 | 18.91 | 19.14 | 266,743 | -0.08(-0.42%) |
Jan 28, 2019 | 19.11 | 19.55 | 19.00 | 19.22 | 163,937 | -0.18(-0.93%) |
Jan 25, 2019 | 19.19 | 19.70 | 19.02 | 19.40 | 197,500 | +0.45(+2.37%) |
Jan 24, 2019 | 18.48 | 18.95 | 18.39 | 18.95 | 256,705 | +0.51(+2.77%) |
Jan 23, 2019 | 18.66 | 18.88 | 18.25 | 18.44 | 188,061 | -0.07(-0.38%) |
Jan 22, 2019 | 18.75 | 18.76 | 18.30 | 18.51 | 320,422 | -0.24(-1.28%) |
Jan 18, 2019 | 18.98 | 19.22 | 18.68 | 18.75 | 365,400 | -0.08(-0.42%) |
Jan 17, 2019 | 18.48 | 18.88 | 18.27 | 18.83 | 389,632 | +0.32(+1.73%) |
Jan 16, 2019 | 18.16 | 18.79 | 18.03 | 18.51 | 620,218 | +0.35(+1.93%) |
Jan 15, 2019 | 17.50 | 18.29 | 16.62 | 18.16 | 938,263 | -1.10(-5.71%) |
Jan 14, 2019 | 19.89 | 20.13 | 19.25 | 19.26 | 305,085 | -0.76(-3.80%) |
Jan 11, 2019 | 19.64 | 20.18 | 19.35 | 20.02 | 442,300 | +0.26(+1.32%) |
Jan 10, 2019 | 19.25 | 19.96 | 19.08 | 19.76 | 345,462 | +0.42(+2.17%) |
Jan 09, 2019 | 19.28 | 19.40 | 19.07 | 19.34 | 235,997 | +0.13(+0.68%) |
Jan 08, 2019 | 19.22 | 20.00 | 18.73 | 19.21 | 253,528 | +0.29(+1.53%) |
Jan 07, 2019 | 18.33 | 18.93 | 18.30 | 18.92 | 341,159 | +0.66(+3.61%) |
Jan 04, 2019 | 17.85 | 18.32 | 17.77 | 18.26 | 220,000 | +0.75(+4.28%) |
Jan 03, 2019 | 17.93 | 17.99 | 17.26 | 17.51 | 204,200 | -0.67(-3.69%) |
Jan 02, 2019 | 17.28 | 18.44 | 17.28 | 18.18 | 425,898 | +0.58(+3.30%) |
Dec 31, 2018 | 17.45 | 17.77 | 17.44 | 17.60 | 355,400 | +0.28(+1.62%) |
Dec 28, 2018 | 17.58 | 17.77 | 17.05 | 17.32 | 295,500 | -0.09(-0.52%) |
Dec 27, 2018 | 16.99 | 17.43 | 16.68 | 17.41 | 205,628 | +0.15(+0.87%) |
Dec 26, 2018 | 16.14 | 17.30 | 15.95 | 17.26 | 440,096 | +1.22(+7.61%) |
Dec 24, 2018 | 16.03 | 16.44 | 15.59 | 16.04 | 218,700 | -0.08(-0.50%) |
Dec 21, 2018 | 16.99 | 17.07 | 16.00 | 16.12 | 857,500 | -0.77(-4.56%) |
Dec 20, 2018 | 17.73 | 17.73 | 16.46 | 16.89 | 400,211 | -0.87(-4.90%) |
Dec 19, 2018 | 17.67 | 18.60 | 17.67 | 17.76 | 557,059 | +0.05(+0.28%) |
Dec 18, 2018 | 18.05 | 18.47 | 17.67 | 17.71 | 411,479 | -0.24(-1.34%) |
Dec 17, 2018 | 18.27 | 18.68 | 17.89 | 17.95 | 489,072 | -0.34(-1.86%) |
Dec 14, 2018 | 18.86 | 18.95 | 18.25 | 18.29 | 461,200 | -0.74(-3.89%) |
Dec 13, 2018 | 19.79 | 19.99 | 18.87 | 19.03 | 330,012 | -0.62(-3.16%) |
Dec 12, 2018 | 19.94 | 20.20 | 19.62 | 19.65 | 272,911 | +0.02(+0.10%) |
Dec 11, 2018 | 20.40 | 20.53 | 19.35 | 19.63 | 338,775 | -0.37(-1.85%) |
Dec 10, 2018 | 19.79 | 20.13 | 19.40 | 20.00 | 245,221 | +0.23(+1.16%) |
Dec 07, 2018 | 20.44 | 20.70 | 19.58 | 19.77 | 277,600 | -0.73(-3.56%) |
Dec 06, 2018 | 19.89 | 20.58 | 19.81 | 20.50 | 336,405 | -0.08(-0.39%) |
Dec 04, 2018 | 22.06 | 22.12 | 20.49 | 20.58 | 363,800 | -1.64(-7.38%) |
Dec 03, 2018 | 22.37 | 22.62 | 21.88 | 22.22 | 416,029 | +0.45(+2.07%) |
Nov 30, 2018 | 21.45 | 21.87 | 21.26 | 21.77 | 454,900 | +0.26(+1.21%) |
Nov 29, 2018 | 21.34 | 21.92 | 21.26 | 21.51 | 313,424 | +0.10(+0.47%) |
Nov 28, 2018 | 21.07 | 21.42 | 20.59 | 21.41 | 405,538 | +0.50(+2.39%) |
Nov 27, 2018 | 20.98 | 21.42 | 20.67 | 20.91 | 258,688 | -0.27(-1.27%) |
Nov 26, 2018 | 21.34 | 21.48 | 20.87 | 21.18 | 226,548 | +0.14(+0.67%) |
Nov 23, 2018 | 20.91 | 21.78 | 20.91 | 21.04 | 158,800 | -0.08(-0.38%) |
Nov 21, 2018 | 21.12 | 21.12 | 21.12 | 0 | +0.66(+3.23%) | |
Nov 20, 2018 | 20.51 | 20.94 | 19.71 | 20.46 | 588,519 | -1.05(-4.88%) |
Nov 19, 2018 | 22.43 | 22.43 | 21.39 | 21.51 | 341,153 | -1.00(-4.44%) |
Nov 16, 2018 | 22.19 | 22.99 | 21.95 | 22.51 | 770,600 | +0.14(+0.63%) |
Nov 15, 2018 | 22.18 | 22.70 | 22.01 | 22.37 | 334,153 | +0.16(+0.72%) |
Nov 14, 2018 | 22.65 | 22.68 | 21.96 | 22.21 | 406,602 | -0.24(-1.07%) |
Nov 13, 2018 | 22.68 | 23.13 | 22.44 | 22.45 | 283,313 | -0.16(-0.71%) |
Nov 12, 2018 | 23.61 | 23.64 | 22.48 | 22.61 | 397,424 | -1.16(-4.88%) |
Nov 09, 2018 | 24.44 | 24.84 | 23.72 | 23.77 | 627,400 | -0.81(-3.30%) |
Nov 08, 2018 | 23.89 | 25.07 | 23.82 | 24.58 | 348,056 | +0.53(+2.20%) |
Nov 07, 2018 | 24.02 | 24.27 | 23.66 | 24.05 | 523,675 | +0.35(+1.48%) |
Nov 06, 2018 | 22.80 | 23.75 | 22.80 | 23.70 | 722,028 | +0.80(+3.49%) |
Nov 05, 2018 | 23.98 | 24.07 | 22.63 | 22.90 | 922,717 | -1.02(-4.26%) |
Nov 02, 2018 | 28.46 | 28.50 | 21.81 | 23.92 | 2,571,000 | -4.88(-16.94%) |