Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.62 | 22.58 | 21.38 | 22.51 | 433,633 | +1.00(+4.64%) |
Jan 30, 2019 | 21.66 | 21.66 | 20.78 | 21.52 | 336,051 | +0.16(+0.76%) |
Jan 29, 2019 | 20.72 | 21.41 | 20.16 | 21.35 | 258,467 | +0.45(+2.16%) |
Jan 28, 2019 | 20.55 | 21.08 | 20.34 | 20.90 | 613,203 | +0.15(+0.74%) |
Jan 25, 2019 | 20.57 | 21.26 | 20.43 | 20.75 | 362,110 | +0.36(+1.79%) |
Jan 24, 2019 | 19.77 | 20.47 | 19.77 | 20.38 | 281,993 | +0.64(+3.26%) |
Jan 23, 2019 | 19.81 | 19.97 | 19.43 | 19.74 | 491,385 | +0.03(+0.15%) |
Jan 22, 2019 | 19.91 | 19.99 | 19.34 | 19.71 | 263,739 | -0.33(-1.63%) |
Jan 18, 2019 | 20.52 | 20.52 | 19.97 | 20.04 | 306,256 | -0.36(-1.74%) |
Jan 17, 2019 | 20.57 | 20.83 | 20.31 | 20.39 | 379,129 | -0.17(-0.84%) |
Jan 16, 2019 | 20.66 | 20.82 | 20.32 | 20.57 | 534,191 | -0.07(-0.33%) |
Jan 15, 2019 | 20.81 | 20.93 | 20.34 | 20.63 | 352,496 | -0.13(-0.65%) |
Jan 14, 2019 | 20.81 | 21.03 | 20.57 | 20.77 | 293,612 | -0.22(-1.05%) |
Jan 11, 2019 | 20.85 | 21.23 | 20.71 | 20.99 | 246,026 | +0.08(+0.37%) |
Jan 10, 2019 | 20.94 | 21.11 | 20.39 | 20.91 | 652,638 | -0.09(-0.41%) |
Jan 09, 2019 | 20.09 | 21.22 | 19.82 | 21.00 | 1,282,061 | +0.87(+4.34%) |
Jan 08, 2019 | 19.49 | 20.13 | 19.19 | 20.12 | 1,198,401 | +0.81(+4.17%) |
Jan 07, 2019 | 18.47 | 19.40 | 18.31 | 19.32 | 665,398 | +0.95(+5.17%) |
Jan 04, 2019 | 17.45 | 18.41 | 17.27 | 18.37 | 498,930 | +1.13(+6.57%) |
Jan 03, 2019 | 17.08 | 17.48 | 16.75 | 17.24 | 244,475 | +0.02(+0.11%) |
Jan 02, 2019 | 16.29 | 17.48 | 16.23 | 17.22 | 333,056 | +0.65(+3.94%) |
Dec 31, 2018 | 16.71 | 16.86 | 16.21 | 16.56 | 293,127 | -0.07(-0.40%) |
Dec 28, 2018 | 16.43 | 16.93 | 16.21 | 16.63 | 635,334 | +0.22(+1.34%) |
Dec 27, 2018 | 16.43 | 16.72 | 16.04 | 16.41 | 418,009 | -0.32(-1.89%) |
Dec 26, 2018 | 16.08 | 16.75 | 15.86 | 16.73 | 389,704 | +0.73(+4.56%) |
Dec 24, 2018 | 15.99 | 16.31 | 15.69 | 16.00 | 237,377 | -0.10(-0.60%) |
Dec 21, 2018 | 16.60 | 16.74 | 15.93 | 16.09 | 774,447 | -0.49(-2.95%) |
Dec 20, 2018 | 17.17 | 17.41 | 16.44 | 16.58 | 711,204 | -0.70(-4.05%) |
Dec 19, 2018 | 17.42 | 18.05 | 17.24 | 17.28 | 564,853 | -0.12(-0.72%) |
Dec 18, 2018 | 17.23 | 17.66 | 17.19 | 17.41 | 415,269 | +0.33(+1.91%) |
Dec 17, 2018 | 17.52 | 17.69 | 16.95 | 17.08 | 501,076 | -0.57(-3.21%) |
Dec 14, 2018 | 17.84 | 18.22 | 17.54 | 17.65 | 473,400 | -0.39(-2.18%) |
Dec 13, 2018 | 18.20 | 18.59 | 18.03 | 18.04 | 225,559 | -0.16(-0.90%) |
Dec 12, 2018 | 18.33 | 18.64 | 18.17 | 18.20 | 253,138 | +0.12(+0.64%) |
Dec 11, 2018 | 18.28 | 18.49 | 17.84 | 18.09 | 637,092 | +0.02(+0.11%) |
Dec 10, 2018 | 18.96 | 18.96 | 18.02 | 18.07 | 274,837 | -0.88(-4.66%) |
Dec 07, 2018 | 19.10 | 19.98 | 18.94 | 18.95 | 336,892 | -0.08(-0.40%) |
Dec 06, 2018 | 18.32 | 19.20 | 18.21 | 19.03 | 381,588 | +0.38(+2.06%) |
Dec 04, 2018 | 19.51 | 19.51 | 18.56 | 18.65 | 444,223 | -1.09(-5.54%) |
Dec 03, 2018 | 20.01 | 20.01 | 19.06 | 19.74 | 528,944 | +0.00(+0.00%) |
Nov 30, 2018 | 19.72 | 19.77 | 19.51 | 19.74 | 221,955 | +0.01(+0.05%) |
Nov 29, 2018 | 19.75 | 20.06 | 19.69 | 19.73 | 253,740 | -0.10(-0.48%) |
Nov 28, 2018 | 19.44 | 19.85 | 18.51 | 19.83 | 441,902 | +0.41(+2.13%) |
Nov 27, 2018 | 19.34 | 19.69 | 19.30 | 19.41 | 245,302 | -0.11(-0.54%) |
Nov 26, 2018 | 20.08 | 20.10 | 19.39 | 19.52 | 305,001 | -0.37(-1.88%) |
Nov 23, 2018 | 19.39 | 20.18 | 19.39 | 19.89 | 216,224 | +0.38(+1.97%) |
Nov 21, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.64(+3.41%) | |
Nov 20, 2018 | 19.04 | 19.70 | 18.85 | 18.87 | 456,138 | -0.46(-2.38%) |
Nov 19, 2018 | 19.39 | 19.66 | 19.01 | 19.33 | 294,138 | -0.04(-0.20%) |
Nov 16, 2018 | 18.79 | 19.42 | 18.72 | 19.37 | 424,633 | +0.36(+1.87%) |
Nov 15, 2018 | 19.22 | 19.58 | 18.43 | 19.01 | 639,477 | -0.57(-2.89%) |
Nov 14, 2018 | 19.65 | 20.20 | 19.27 | 19.58 | 406,854 | +0.13(+0.69%) |
Nov 13, 2018 | 19.44 | 20.08 | 19.44 | 19.44 | 383,731 | +0.09(+0.45%) |
Nov 12, 2018 | 19.69 | 19.88 | 19.15 | 19.36 | 432,751 | -0.43(-2.18%) |
Nov 09, 2018 | 20.16 | 20.55 | 19.79 | 19.79 | 965,453 | -0.49(-2.41%) |
Nov 08, 2018 | 20.86 | 20.87 | 19.29 | 20.28 | 884,932 | -0.97(-4.56%) |
Nov 07, 2018 | 20.44 | 22.50 | 20.30 | 21.25 | 1,018,361 | +0.59(+2.88%) |
Nov 06, 2018 | 20.91 | 21.17 | 20.50 | 20.65 | 708,778 | -0.24(-1.15%) |
Nov 05, 2018 | 20.47 | 21.00 | 20.30 | 20.89 | 795,563 | +0.41(+2.01%) |
Nov 02, 2018 | 20.85 | 20.96 | 19.99 | 20.48 | 533,526 | -0.33(-1.57%) |