Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.34 | 22.67 | 22.24 | 22.67 | 3,125 | +0.36(+1.63%) |
Jan 30, 2019 | 22.00 | 22.31 | 21.98 | 22.31 | 12,889 | +0.53(+2.45%) |
Jan 29, 2019 | 21.67 | 21.86 | 21.58 | 21.77 | 9,120 | -0.04(-0.17%) |
Jan 28, 2019 | 21.47 | 21.86 | 21.41 | 21.81 | 31,147 | +0.19(+0.89%) |
Jan 25, 2019 | 21.45 | 21.62 | 21.45 | 21.62 | 8,900 | +0.34(+1.58%) |
Jan 24, 2019 | 21.45 | 21.50 | 21.28 | 21.28 | 3,175 | +0.36(+1.72%) |
Jan 23, 2019 | 20.92 | 20.92 | 20.92 | 1 | +0.00(+0.00%) | |
Jan 22, 2019 | 21.08 | 21.08 | 20.82 | 20.92 | 2,288 | -0.35(-1.63%) |
Jan 18, 2019 | 21.50 | 21.50 | 21.14 | 21.27 | 16,100 | -0.24(-1.12%) |
Jan 17, 2019 | 21.18 | 21.51 | 21.18 | 21.51 | 27,110 | +0.36(+1.70%) |
Jan 16, 2019 | 21.05 | 21.15 | 21.05 | 21.15 | 14,685 | +0.30(+1.43%) |
Jan 15, 2019 | 21.00 | 21.02 | 20.85 | 20.85 | 6,155 | +0.04(+0.20%) |
Jan 14, 2019 | 21.00 | 21.04 | 20.76 | 20.81 | 15,869 | +0.31(+1.51%) |
Jan 11, 2019 | 20.51 | 20.58 | 20.50 | 20.50 | 7,100 | +0.33(+1.64%) |
Jan 10, 2019 | 19.85 | 20.17 | 19.85 | 20.17 | 1,200 | -0.10(-0.50%) |
Jan 09, 2019 | 20.15 | 20.31 | 20.15 | 20.27 | 13,080 | +0.26(+1.30%) |
Jan 08, 2019 | 20.22 | 20.22 | 19.72 | 20.01 | 4,710 | +0.09(+0.43%) |
Jan 07, 2019 | 20.01 | 20.03 | 19.82 | 19.93 | 12,991 | +0.03(+0.14%) |
Jan 04, 2019 | 19.10 | 19.91 | 19.01 | 19.90 | 6,400 | +1.32(+7.08%) |
Jan 03, 2019 | 18.95 | 18.95 | 18.55 | 18.58 | 22,829 | -0.38(-2.01%) |
Jan 02, 2019 | 19.20 | 19.20 | 18.97 | 18.97 | 2,559 | -0.03(-0.18%) |
Dec 31, 2018 | 18.86 | 19.05 | 18.86 | 19.00 | 25,600 | +0.33(+1.77%) |
Dec 28, 2018 | 19.22 | 19.22 | 18.33 | 18.67 | 2,300 | +0.16(+0.86%) |
Dec 27, 2018 | 17.82 | 18.51 | 17.82 | 18.51 | 42,505 | +0.90(+5.11%) |
Dec 26, 2018 | 18.56 | 18.56 | 16.48 | 17.61 | 2,713 | -0.19(-1.08%) |
Dec 24, 2018 | 17.43 | 17.82 | 17.41 | 17.80 | 4,500 | -0.16(-0.87%) |
Dec 21, 2018 | 18.57 | 18.87 | 17.95 | 17.96 | 9,600 | -1.02(-5.39%) |
Dec 20, 2018 | 19.24 | 19.24 | 18.98 | 18.98 | 13,610 | -0.38(-1.94%) |
Dec 19, 2018 | 20.05 | 20.08 | 19.24 | 19.36 | 13,462 | -0.01(-0.04%) |
Dec 18, 2018 | 19.16 | 19.36 | 19.16 | 19.36 | 1,185 | +0.36(+1.91%) |
Dec 17, 2018 | 18.80 | 19.04 | 18.79 | 19.00 | 1,591 | +0.01(+0.07%) |
Dec 14, 2018 | 19.03 | 19.29 | 18.95 | 18.99 | 4,000 | -0.13(-0.68%) |
Dec 13, 2018 | 19.30 | 19.47 | 19.12 | 19.12 | 3,824 | -0.78(-3.90%) |
Dec 12, 2018 | 20.19 | 20.19 | 19.89 | 19.89 | 700 | -0.05(-0.23%) |
Dec 11, 2018 | 20.26 | 20.28 | 19.94 | 19.94 | 707 | -0.08(-0.42%) |
Dec 10, 2018 | 19.87 | 20.02 | 19.45 | 20.02 | 28,375 | -0.18(-0.91%) |
Dec 07, 2018 | 20.23 | 20.23 | 20.20 | 20.21 | 1,600 | -0.59(-2.84%) |
Dec 06, 2018 | 20.39 | 20.80 | 20.35 | 20.80 | 3,140 | -0.10(-0.48%) |
Dec 04, 2018 | 21.27 | 21.27 | 20.71 | 20.90 | 32,500 | -0.88(-4.04%) |
Dec 03, 2018 | 22.22 | 22.22 | 21.78 | 21.78 | 9,302 | -0.07(-0.31%) |
Nov 30, 2018 | 21.78 | 22.05 | 21.73 | 21.85 | 80,500 | +0.29(+1.33%) |
Nov 29, 2018 | 21.22 | 21.56 | 21.22 | 21.56 | 73,035 | +0.38(+1.80%) |
Nov 28, 2018 | 21.08 | 21.18 | 20.79 | 21.18 | 6,435 | +0.40(+1.95%) |
Nov 27, 2018 | 20.88 | 21.16 | 20.77 | 20.77 | 31,368 | +0.05(+0.23%) |
Nov 26, 2018 | 20.00 | 20.89 | 20.00 | 20.73 | 65,979 | +1.09(+5.52%) |
Nov 23, 2018 | 19.65 | 19.65 | 19.64 | 19.64 | 200 | +0.17(+0.86%) |
Nov 21, 2018 | 19.47 | 19.47 | 19.47 | 0 | +0.85(+4.57%) | |
Nov 20, 2018 | 18.62 | 18.83 | 18.62 | 18.62 | 5,565 | -0.39(-2.05%) |
Nov 19, 2018 | 19.10 | 19.10 | 19.01 | 19.01 | 603 | -0.29(-1.49%) |
Nov 16, 2018 | 19.62 | 19.62 | 19.30 | 19.30 | 5,300 | -0.46(-2.32%) |
Nov 15, 2018 | 19.95 | 19.95 | 19.33 | 19.76 | 7,654 | -0.05(-0.26%) |
Nov 14, 2018 | 20.19 | 20.20 | 19.78 | 19.81 | 14,305 | -0.90(-4.33%) |
Nov 13, 2018 | 20.25 | 20.73 | 20.25 | 20.71 | 4,074 | +0.53(+2.62%) |
Nov 12, 2018 | 19.97 | 20.18 | 19.75 | 20.18 | 2,965 | +0.03(+0.14%) |
Nov 09, 2018 | 20.01 | 20.17 | 19.99 | 20.15 | 7,700 | -0.15(-0.74%) |
Nov 08, 2018 | 20.24 | 20.31 | 20.24 | 20.30 | 1,600 | -0.11(-0.52%) |
Nov 07, 2018 | 20.50 | 20.51 | 20.41 | 20.41 | 13,680 | +0.38(+1.91%) |
Nov 06, 2018 | 20.27 | 20.27 | 20.02 | 20.02 | 3,169 | -0.28(-1.36%) |
Nov 05, 2018 | 20.24 | 20.30 | 20.24 | 20.30 | 4,033 | -0.07(-0.37%) |
Nov 02, 2018 | 20.37 | 20.37 | 20.37 | 20.37 | 500 | +0.59(+3.01%) |