Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.59 | 18.69 | 18.40 | 18.44 | 11,843 | -0.09(-0.49%) |
Jan 30, 2019 | 18.36 | 18.61 | 17.93 | 18.53 | 35,469 | +0.32(+1.76%) |
Jan 29, 2019 | 18.15 | 18.33 | 17.95 | 18.21 | 53,511 | +0.10(+0.55%) |
Jan 28, 2019 | 18.98 | 19.09 | 18.04 | 18.11 | 13,733 | -0.90(-4.73%) |
Jan 25, 2019 | 18.08 | 19.49 | 18.08 | 19.01 | 54,700 | +0.99(+5.49%) |
Jan 24, 2019 | 17.87 | 18.32 | 17.82 | 18.02 | 87,899 | +0.15(+0.84%) |
Jan 23, 2019 | 18.10 | 18.27 | 17.72 | 17.87 | 13,874 | -0.12(-0.67%) |
Jan 22, 2019 | 18.42 | 18.53 | 17.30 | 17.99 | 48,344 | -0.30(-1.64%) |
Jan 18, 2019 | 18.26 | 19.31 | 17.83 | 18.29 | 42,400 | +0.14(+0.77%) |
Jan 17, 2019 | 18.59 | 19.18 | 18.06 | 18.15 | 37,173 | -0.51(-2.73%) |
Jan 16, 2019 | 18.24 | 18.93 | 17.80 | 18.66 | 80,545 | +0.42(+2.30%) |
Jan 15, 2019 | 17.32 | 18.44 | 17.32 | 18.24 | 29,460 | +0.92(+5.31%) |
Jan 14, 2019 | 17.75 | 17.78 | 16.94 | 17.32 | 22,667 | -0.47(-2.64%) |
Jan 11, 2019 | 17.85 | 17.98 | 17.52 | 17.79 | 55,700 | -0.08(-0.45%) |
Jan 10, 2019 | 18.18 | 18.35 | 17.75 | 17.87 | 30,676 | -0.32(-1.76%) |
Jan 09, 2019 | 17.81 | 18.64 | 17.76 | 18.19 | 128,302 | +0.60(+3.41%) |
Jan 08, 2019 | 17.03 | 17.99 | 16.99 | 17.59 | 142,521 | +0.60(+3.53%) |
Jan 07, 2019 | 17.16 | 17.77 | 16.77 | 16.99 | 62,112 | -0.07(-0.41%) |
Jan 04, 2019 | 16.99 | 17.79 | 16.53 | 17.06 | 45,000 | +0.23(+1.37%) |
Jan 03, 2019 | 16.77 | 16.93 | 16.01 | 16.83 | 55,310 | -0.10(-0.59%) |
Jan 02, 2019 | 16.31 | 17.25 | 16.01 | 16.93 | 56,312 | +0.52(+3.17%) |
Dec 31, 2018 | 16.61 | 16.78 | 16.12 | 16.41 | 31,800 | -0.09(-0.55%) |
Dec 28, 2018 | 16.13 | 16.67 | 15.37 | 16.50 | 50,100 | +0.51(+3.19%) |
Dec 27, 2018 | 15.91 | 16.16 | 15.52 | 15.99 | 27,544 | -0.01(-0.06%) |
Dec 26, 2018 | 15.30 | 16.30 | 15.08 | 16.00 | 109,714 | +0.78(+5.12%) |
Dec 24, 2018 | 14.75 | 15.38 | 14.46 | 15.22 | 30,200 | +0.21(+1.40%) |
Dec 21, 2018 | 16.35 | 16.35 | 14.32 | 15.01 | 54,700 | -1.33(-8.14%) |
Dec 20, 2018 | 17.02 | 17.22 | 15.31 | 16.34 | 78,742 | -0.48(-2.85%) |
Dec 19, 2018 | 17.28 | 18.99 | 16.49 | 16.82 | 67,890 | -0.37(-2.15%) |
Dec 18, 2018 | 17.41 | 17.86 | 17.13 | 17.19 | 58,402 | -0.09(-0.52%) |
Dec 17, 2018 | 17.38 | 18.05 | 17.11 | 17.28 | 76,433 | -0.24(-1.37%) |
Dec 14, 2018 | 17.85 | 18.02 | 17.41 | 17.52 | 58,100 | -0.40(-2.23%) |
Dec 13, 2018 | 19.09 | 19.09 | 17.66 | 17.92 | 25,131 | -0.94(-4.98%) |
Dec 12, 2018 | 18.06 | 19.62 | 17.97 | 18.86 | 59,686 | +0.81(+4.49%) |
Dec 11, 2018 | 18.50 | 18.50 | 17.77 | 18.05 | 52,322 | -0.36(-1.96%) |
Dec 10, 2018 | 18.05 | 19.02 | 18.05 | 18.41 | 128,881 | +0.23(+1.27%) |
Dec 07, 2018 | 18.76 | 18.76 | 17.93 | 18.18 | 64,700 | -0.42(-2.26%) |
Dec 06, 2018 | 18.32 | 20.12 | 18.00 | 18.60 | 32,268 | +0.18(+0.98%) |
Dec 04, 2018 | 18.97 | 19.33 | 18.40 | 18.42 | 69,500 | -0.42(-2.23%) |
Dec 03, 2018 | 18.96 | 19.31 | 18.56 | 18.84 | 28,866 | +0.38(+2.06%) |
Nov 30, 2018 | 18.98 | 19.18 | 18.00 | 18.46 | 96,800 | -0.29(-1.55%) |
Nov 29, 2018 | 19.06 | 19.06 | 18.27 | 18.75 | 106,424 | -0.25(-1.32%) |
Nov 28, 2018 | 18.95 | 19.28 | 18.85 | 19.00 | 102,519 | +0.00(+0.00%) |
Nov 27, 2018 | 19.23 | 19.24 | 18.64 | 19.00 | 57,429 | -0.45(-2.31%) |
Nov 26, 2018 | 19.64 | 19.87 | 19.00 | 19.45 | 48,659 | +0.11(+0.57%) |
Nov 23, 2018 | 19.81 | 19.81 | 19.28 | 19.34 | 24,400 | -0.48(-2.42%) |
Nov 21, 2018 | 19.82 | 19.82 | 19.82 | 0 | +1.25(+6.73%) | |
Nov 20, 2018 | 18.38 | 19.19 | 18.04 | 18.57 | 81,745 | +0.00(+0.00%) |
Nov 19, 2018 | 19.35 | 19.35 | 18.40 | 18.57 | 44,256 | -0.83(-4.28%) |
Nov 16, 2018 | 19.06 | 19.65 | 18.51 | 19.40 | 28,800 | +0.30(+1.57%) |
Nov 15, 2018 | 18.50 | 19.50 | 18.50 | 19.10 | 57,262 | +0.50(+2.69%) |
Nov 14, 2018 | 18.78 | 18.79 | 18.48 | 18.60 | 93,305 | -0.04(-0.21%) |
Nov 13, 2018 | 18.29 | 19.87 | 17.82 | 18.64 | 59,733 | +0.36(+1.97%) |
Nov 12, 2018 | 18.88 | 18.88 | 17.92 | 18.28 | 52,041 | -0.78(-4.09%) |
Nov 09, 2018 | 20.47 | 21.28 | 17.33 | 19.06 | 81,900 | -2.23(-10.47%) |
Nov 08, 2018 | 21.32 | 21.49 | 21.06 | 21.29 | 19,972 | -0.12(-0.56%) |
Nov 07, 2018 | 23.06 | 23.06 | 21.23 | 21.41 | 28,141 | -1.42(-6.22%) |
Nov 06, 2018 | 23.21 | 23.21 | 22.62 | 22.83 | 41,007 | -0.38(-1.64%) |
Nov 05, 2018 | 23.54 | 23.72 | 22.49 | 23.21 | 71,525 | -0.33(-1.40%) |
Nov 02, 2018 | 21.98 | 24.10 | 21.50 | 23.54 | 100,000 | +1.65(+7.54%) |