Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.64 | 21.03 | 20.35 | 20.83 | 255,907 | +0.13(+0.63%) |
Jan 30, 2019 | 20.62 | 20.84 | 20.20 | 20.70 | 280,673 | +0.29(+1.42%) |
Jan 29, 2019 | 20.80 | 20.81 | 19.97 | 20.41 | 218,721 | -0.36(-1.73%) |
Jan 28, 2019 | 19.80 | 21.20 | 19.80 | 20.77 | 365,651 | +0.72(+3.59%) |
Jan 25, 2019 | 19.00 | 20.18 | 19.00 | 20.05 | 278,400 | +1.25(+6.65%) |
Jan 24, 2019 | 18.15 | 19.48 | 18.15 | 18.80 | 260,530 | +0.87(+4.85%) |
Jan 23, 2019 | 18.60 | 18.79 | 17.90 | 17.93 | 223,847 | -0.54(-2.92%) |
Jan 22, 2019 | 19.32 | 19.37 | 18.38 | 18.47 | 197,664 | -1.06(-5.43%) |
Jan 18, 2019 | 19.31 | 19.96 | 19.31 | 19.53 | 255,600 | +0.30(+1.56%) |
Jan 17, 2019 | 19.10 | 19.37 | 19.00 | 19.23 | 225,717 | -0.03(-0.16%) |
Jan 16, 2019 | 18.52 | 19.34 | 18.52 | 19.26 | 238,577 | +0.74(+4.00%) |
Jan 15, 2019 | 18.69 | 18.69 | 18.20 | 18.52 | 142,665 | +0.00(+0.00%) |
Jan 14, 2019 | 18.19 | 19.00 | 18.04 | 18.52 | 329,630 | +0.41(+2.26%) |
Jan 11, 2019 | 17.95 | 18.35 | 17.95 | 18.11 | 171,700 | +0.03(+0.17%) |
Jan 10, 2019 | 17.95 | 18.19 | 17.79 | 18.08 | 189,562 | +0.01(+0.06%) |
Jan 09, 2019 | 17.87 | 18.62 | 17.87 | 18.07 | 216,393 | +0.29(+1.63%) |
Jan 08, 2019 | 18.13 | 18.21 | 17.34 | 17.78 | 221,163 | -0.07(-0.39%) |
Jan 07, 2019 | 17.69 | 18.08 | 17.45 | 17.85 | 142,325 | +0.24(+1.36%) |
Jan 04, 2019 | 16.82 | 17.64 | 16.74 | 17.61 | 296,600 | +1.04(+6.28%) |
Jan 03, 2019 | 17.39 | 17.43 | 16.55 | 16.57 | 210,846 | -1.22(-6.86%) |
Jan 02, 2019 | 17.48 | 18.14 | 16.92 | 17.79 | 284,297 | -0.01(-0.06%) |
Dec 31, 2018 | 17.80 | 17.81 | 17.17 | 17.80 | 209,500 | +0.04(+0.23%) |
Dec 28, 2018 | 17.00 | 18.09 | 17.00 | 17.76 | 249,900 | +0.77(+4.53%) |
Dec 27, 2018 | 16.35 | 17.00 | 16.35 | 16.99 | 162,408 | +0.36(+2.16%) |
Dec 26, 2018 | 15.65 | 16.68 | 15.46 | 16.63 | 250,077 | +1.09(+7.01%) |
Dec 24, 2018 | 15.71 | 16.25 | 15.48 | 15.54 | 129,800 | -0.31(-1.96%) |
Dec 21, 2018 | 16.74 | 16.74 | 15.69 | 15.85 | 952,200 | -0.74(-4.46%) |
Dec 20, 2018 | 16.74 | 16.96 | 16.39 | 16.59 | 189,283 | -0.14(-0.84%) |
Dec 19, 2018 | 17.48 | 17.72 | 16.58 | 16.73 | 298,543 | -0.82(-4.67%) |
Dec 18, 2018 | 17.81 | 18.35 | 17.52 | 17.55 | 187,209 | -0.06(-0.34%) |
Dec 17, 2018 | 17.77 | 18.23 | 17.50 | 17.61 | 266,556 | -0.18(-1.01%) |
Dec 14, 2018 | 17.98 | 18.28 | 17.60 | 17.79 | 150,300 | -0.42(-2.31%) |
Dec 13, 2018 | 18.59 | 18.92 | 18.10 | 18.21 | 158,021 | -0.28(-1.51%) |
Dec 12, 2018 | 18.57 | 18.80 | 18.28 | 18.49 | 177,070 | +0.29(+1.59%) |
Dec 11, 2018 | 18.59 | 18.85 | 18.07 | 18.20 | 155,396 | -0.02(-0.11%) |
Dec 10, 2018 | 18.54 | 18.77 | 18.09 | 18.22 | 213,305 | -0.32(-1.73%) |
Dec 07, 2018 | 19.00 | 19.10 | 18.41 | 18.54 | 214,400 | -0.48(-2.52%) |
Dec 06, 2018 | 18.89 | 19.14 | 18.41 | 19.02 | 226,728 | -0.27(-1.40%) |
Dec 04, 2018 | 19.85 | 19.93 | 18.30 | 19.29 | 210,300 | -0.80(-3.98%) |
Dec 03, 2018 | 20.44 | 20.57 | 19.75 | 20.09 | 303,324 | +0.17(+0.85%) |
Nov 30, 2018 | 19.57 | 20.02 | 19.36 | 19.92 | 230,500 | +0.27(+1.37%) |
Nov 29, 2018 | 19.22 | 19.80 | 19.13 | 19.65 | 213,356 | +0.42(+2.18%) |
Nov 28, 2018 | 18.51 | 19.28 | 18.20 | 19.23 | 184,829 | +0.98(+5.37%) |
Nov 27, 2018 | 18.06 | 18.58 | 17.53 | 18.25 | 138,449 | +0.11(+0.61%) |
Nov 26, 2018 | 18.19 | 18.27 | 17.82 | 18.14 | 276,584 | +0.24(+1.34%) |
Nov 23, 2018 | 17.70 | 18.15 | 17.58 | 17.90 | 81,900 | +0.07(+0.39%) |
Nov 21, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.44(+2.53%) | |
Nov 20, 2018 | 16.79 | 17.64 | 16.57 | 17.39 | 334,689 | +0.36(+2.11%) |
Nov 19, 2018 | 17.45 | 17.45 | 16.86 | 17.03 | 245,476 | -0.53(-3.02%) |
Nov 16, 2018 | 16.65 | 17.57 | 16.59 | 17.56 | 305,900 | +0.54(+3.17%) |
Nov 15, 2018 | 16.18 | 17.19 | 16.18 | 17.02 | 195,925 | +0.81(+5.00%) |
Nov 14, 2018 | 16.30 | 16.68 | 16.06 | 16.21 | 296,712 | +0.04(+0.25%) |
Nov 13, 2018 | 16.39 | 16.69 | 15.97 | 16.17 | 241,843 | -0.03(-0.19%) |
Nov 12, 2018 | 16.89 | 16.89 | 16.08 | 16.20 | 319,665 | -0.85(-4.99%) |
Nov 09, 2018 | 17.40 | 17.40 | 16.89 | 17.05 | 139,100 | -0.58(-3.29%) |
Nov 08, 2018 | 17.58 | 17.99 | 17.51 | 17.63 | 133,982 | -0.15(-0.84%) |
Nov 07, 2018 | 17.48 | 17.79 | 17.18 | 17.78 | 218,168 | +0.52(+3.01%) |
Nov 06, 2018 | 17.30 | 17.49 | 17.08 | 17.26 | 208,388 | -0.02(-0.12%) |
Nov 05, 2018 | 17.98 | 18.04 | 16.92 | 17.28 | 351,436 | -0.79(-4.40%) |
Nov 02, 2018 | 16.11 | 19.82 | 16.11 | 18.07 | 612,200 | -0.57(-3.03%) |