Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.90 | 17.90 | 17.11 | 17.78 | 564,357 | -0.23(-1.28%) |
Jan 30, 2019 | 17.72 | 18.04 | 17.48 | 18.01 | 317,204 | +0.35(+1.98%) |
Jan 29, 2019 | 17.93 | 18.06 | 17.37 | 17.66 | 408,013 | -0.43(-2.38%) |
Jan 28, 2019 | 18.30 | 18.40 | 17.71 | 18.09 | 380,646 | -0.31(-1.68%) |
Jan 25, 2019 | 18.53 | 18.53 | 18.16 | 18.40 | 469,300 | +0.00(+0.00%) |
Jan 24, 2019 | 19.41 | 19.59 | 18.30 | 18.40 | 506,839 | -1.10(-5.64%) |
Jan 23, 2019 | 19.26 | 20.15 | 18.11 | 19.50 | 1,014,627 | -0.13(-0.66%) |
Jan 22, 2019 | 20.11 | 20.46 | 19.59 | 19.63 | 686,623 | -0.57(-2.82%) |
Jan 18, 2019 | 21.06 | 21.06 | 20.05 | 20.20 | 678,400 | -0.67(-3.21%) |
Jan 17, 2019 | 20.36 | 20.88 | 20.36 | 20.87 | 357,544 | +0.24(+1.16%) |
Jan 16, 2019 | 20.38 | 20.88 | 20.38 | 20.63 | 245,627 | +0.30(+1.48%) |
Jan 15, 2019 | 20.41 | 20.43 | 19.82 | 20.33 | 227,319 | -0.15(-0.73%) |
Jan 14, 2019 | 20.46 | 20.79 | 20.23 | 20.48 | 193,073 | -0.25(-1.21%) |
Jan 11, 2019 | 20.58 | 20.83 | 20.46 | 20.73 | 200,300 | +0.15(+0.73%) |
Jan 10, 2019 | 20.62 | 20.66 | 20.00 | 20.58 | 305,527 | -0.42(-2.00%) |
Jan 09, 2019 | 20.28 | 21.09 | 20.14 | 21.00 | 508,216 | +0.77(+3.81%) |
Jan 08, 2019 | 20.31 | 20.44 | 19.48 | 20.23 | 306,209 | +0.09(+0.45%) |
Jan 07, 2019 | 19.35 | 20.34 | 19.35 | 20.14 | 284,039 | +0.79(+4.08%) |
Jan 04, 2019 | 18.56 | 19.48 | 18.56 | 19.35 | 319,800 | +0.91(+4.93%) |
Jan 03, 2019 | 18.50 | 18.88 | 18.29 | 18.44 | 832,639 | -0.10(-0.54%) |
Jan 02, 2019 | 18.08 | 18.59 | 17.92 | 18.54 | 718,733 | +0.23(+1.26%) |
Dec 31, 2018 | 18.32 | 18.45 | 17.99 | 18.31 | 181,800 | +0.08(+0.44%) |
Dec 28, 2018 | 17.94 | 18.48 | 17.77 | 18.23 | 219,800 | +0.38(+2.13%) |
Dec 27, 2018 | 17.88 | 17.95 | 17.20 | 17.85 | 220,788 | -0.29(-1.60%) |
Dec 26, 2018 | 17.37 | 18.16 | 17.10 | 18.14 | 236,410 | +0.77(+4.43%) |
Dec 24, 2018 | 16.73 | 17.75 | 16.57 | 17.37 | 212,900 | +0.52(+3.09%) |
Dec 21, 2018 | 18.21 | 18.23 | 16.70 | 16.85 | 1,115,600 | -1.42(-7.77%) |
Dec 20, 2018 | 18.05 | 18.46 | 17.67 | 18.27 | 339,266 | +0.13(+0.72%) |
Dec 19, 2018 | 18.61 | 19.12 | 18.14 | 18.14 | 330,826 | -0.43(-2.32%) |
Dec 18, 2018 | 18.78 | 18.86 | 18.36 | 18.57 | 317,435 | -0.01(-0.05%) |
Dec 17, 2018 | 19.38 | 19.44 | 18.43 | 18.58 | 536,430 | -0.93(-4.77%) |
Dec 14, 2018 | 19.61 | 19.97 | 19.40 | 19.51 | 210,200 | -0.33(-1.66%) |
Dec 13, 2018 | 19.90 | 20.07 | 19.60 | 19.84 | 327,924 | -0.05(-0.25%) |
Dec 12, 2018 | 19.98 | 20.66 | 19.82 | 19.89 | 467,029 | +0.14(+0.71%) |
Dec 11, 2018 | 20.41 | 20.41 | 19.46 | 19.75 | 493,675 | -0.25(-1.25%) |
Dec 10, 2018 | 19.86 | 20.08 | 19.60 | 20.00 | 256,781 | +0.14(+0.70%) |
Dec 07, 2018 | 20.95 | 20.95 | 19.67 | 19.86 | 330,500 | -1.15(-5.47%) |
Dec 06, 2018 | 20.45 | 21.03 | 20.00 | 21.01 | 419,746 | +0.10(+0.48%) |
Dec 04, 2018 | 22.25 | 22.33 | 20.87 | 20.91 | 543,900 | -1.37(-6.15%) |
Dec 03, 2018 | 21.47 | 22.35 | 21.05 | 22.28 | 531,876 | +1.05(+4.95%) |
Nov 30, 2018 | 20.85 | 21.24 | 20.62 | 21.23 | 348,300 | +0.38(+1.82%) |
Nov 29, 2018 | 21.01 | 21.27 | 20.68 | 20.85 | 264,942 | -0.18(-0.86%) |
Nov 28, 2018 | 21.31 | 21.38 | 20.28 | 21.03 | 821,236 | -0.26(-1.22%) |
Nov 27, 2018 | 21.00 | 21.34 | 20.77 | 21.29 | 198,325 | -0.04(-0.19%) |
Nov 26, 2018 | 21.33 | 21.92 | 21.32 | 21.33 | 383,643 | +0.22(+1.04%) |
Nov 23, 2018 | 20.93 | 21.56 | 20.89 | 21.11 | 511,100 | +0.13(+0.62%) |
Nov 21, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.04(+0.19%) | |
Nov 20, 2018 | 22.21 | 22.46 | 20.93 | 20.94 | 391,263 | -1.78(-7.83%) |
Nov 19, 2018 | 22.86 | 23.00 | 22.41 | 22.72 | 287,236 | -0.15(-0.66%) |
Nov 16, 2018 | 23.46 | 23.46 | 22.52 | 22.87 | 271,800 | -0.90(-3.79%) |
Nov 15, 2018 | 23.77 | 24.00 | 22.86 | 23.77 | 349,895 | -0.29(-1.21%) |
Nov 14, 2018 | 24.05 | 24.55 | 23.86 | 24.06 | 228,219 | +0.36(+1.52%) |
Nov 13, 2018 | 24.17 | 24.37 | 23.56 | 23.70 | 283,555 | -0.44(-1.82%) |
Nov 12, 2018 | 24.48 | 24.59 | 24.02 | 24.14 | 218,364 | -0.32(-1.31%) |
Nov 09, 2018 | 24.97 | 25.00 | 24.28 | 24.46 | 263,200 | -0.54(-2.16%) |
Nov 08, 2018 | 24.02 | 25.24 | 23.45 | 25.00 | 407,391 | +0.98(+4.08%) |
Nov 07, 2018 | 26.10 | 26.10 | 23.44 | 24.02 | 889,835 | -1.84(-7.12%) |
Nov 06, 2018 | 25.84 | 26.11 | 25.12 | 25.86 | 684,334 | +0.01(+0.04%) |
Nov 05, 2018 | 24.86 | 25.90 | 24.41 | 25.85 | 519,795 | +1.01(+4.07%) |
Nov 02, 2018 | 24.19 | 25.14 | 24.04 | 24.84 | 651,100 | +0.83(+3.46%) |