Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.90 | 21.51 | 17.95 | 21.28 | 41,215 | +0.06(+0.26%) |
Jan 30, 2019 | 21.24 | 21.30 | 20.56 | 21.23 | 21,333 | +0.37(+1.77%) |
Jan 29, 2019 | 20.11 | 21.44 | 20.10 | 20.86 | 21,518 | +1.01(+5.06%) |
Jan 28, 2019 | 19.81 | 21.37 | 19.17 | 19.85 | 21,777 | -0.34(-1.69%) |
Jan 25, 2019 | 19.60 | 20.64 | 19.02 | 20.19 | 22,449 | +0.82(+4.24%) |
Jan 24, 2019 | 18.94 | 19.39 | 18.44 | 19.37 | 7,382 | +0.57(+3.04%) |
Jan 23, 2019 | 18.50 | 18.93 | 18.50 | 18.80 | 10,748 | +0.31(+1.70%) |
Jan 22, 2019 | 18.77 | 19.03 | 18.34 | 18.49 | 34,892 | -0.30(-1.62%) |
Jan 18, 2019 | 18.37 | 19.17 | 18.37 | 18.79 | 25,811 | +0.59(+3.24%) |
Jan 17, 2019 | 18.04 | 18.91 | 17.74 | 18.20 | 29,735 | +0.19(+1.08%) |
Jan 16, 2019 | 17.69 | 18.12 | 17.39 | 18.01 | 28,900 | +0.33(+1.88%) |
Jan 15, 2019 | 16.80 | 18.05 | 16.72 | 17.68 | 21,185 | +0.89(+5.27%) |
Jan 14, 2019 | 17.00 | 17.28 | 16.71 | 16.79 | 22,715 | -0.20(-1.19%) |
Jan 11, 2019 | 16.97 | 17.33 | 16.71 | 16.99 | 9,144 | -0.28(-1.60%) |
Jan 10, 2019 | 17.18 | 17.33 | 16.57 | 17.27 | 12,339 | +0.62(+3.75%) |
Jan 09, 2019 | 16.77 | 16.94 | 16.21 | 16.64 | 13,687 | -0.10(-0.60%) |
Jan 08, 2019 | 16.61 | 16.75 | 16.06 | 16.75 | 10,926 | +0.05(+0.27%) |
Jan 07, 2019 | 16.83 | 17.36 | 16.37 | 16.70 | 8,585 | -0.14(-0.82%) |
Jan 04, 2019 | 16.80 | 17.48 | 16.64 | 16.84 | 16,220 | +0.18(+1.10%) |
Jan 03, 2019 | 17.20 | 17.34 | 16.45 | 16.65 | 10,078 | -0.83(-4.73%) |
Jan 02, 2019 | 16.96 | 17.57 | 15.92 | 17.48 | 21,850 | +0.56(+3.31%) |
Dec 31, 2018 | 16.54 | 17.35 | 16.17 | 16.92 | 24,385 | +0.37(+2.22%) |
Dec 28, 2018 | 16.53 | 16.56 | 15.25 | 16.55 | 24,385 | -0.11(-0.66%) |
Dec 27, 2018 | 15.51 | 16.66 | 15.23 | 16.66 | 21,972 | +0.85(+5.40%) |
Dec 26, 2018 | 16.13 | 16.13 | 15.55 | 15.81 | 20,087 | -0.05(-0.29%) |
Dec 24, 2018 | 15.86 | 16.86 | 15.57 | 15.85 | 11,757 | +0.00(+0.00%) |
Dec 21, 2018 | 16.28 | 16.28 | 15.39 | 15.85 | 94,494 | -0.36(-2.21%) |
Dec 20, 2018 | 16.44 | 16.49 | 16.08 | 16.21 | 24,851 | -0.51(-3.02%) |
Dec 19, 2018 | 16.79 | 17.43 | 15.85 | 16.72 | 59,675 | -0.20(-1.19%) |
Dec 18, 2018 | 16.81 | 17.29 | 16.81 | 16.92 | 20,854 | +0.28(+1.71%) |
Dec 17, 2018 | 17.46 | 17.81 | 16.34 | 16.64 | 22,939 | -0.88(-5.03%) |
Dec 14, 2018 | 18.10 | 18.33 | 17.36 | 17.52 | 21,555 | -0.95(-5.12%) |
Dec 13, 2018 | 18.23 | 18.54 | 17.71 | 18.46 | 15,610 | +0.18(+1.01%) |
Dec 12, 2018 | 18.51 | 19.35 | 18.12 | 18.28 | 15,578 | -0.10(-0.55%) |
Dec 11, 2018 | 18.42 | 18.69 | 17.48 | 18.38 | 10,502 | +0.17(+0.96%) |
Dec 10, 2018 | 18.60 | 18.98 | 17.88 | 18.21 | 13,910 | -0.39(-2.12%) |
Dec 07, 2018 | 18.84 | 19.62 | 18.50 | 18.60 | 14,805 | -0.46(-2.41%) |
Dec 06, 2018 | 18.69 | 19.37 | 18.41 | 19.06 | 13,310 | +0.14(+0.73%) |
Dec 04, 2018 | 20.89 | 20.90 | 18.85 | 18.92 | 18,180 | -2.19(-10.36%) |
Dec 03, 2018 | 21.04 | 21.35 | 20.98 | 21.11 | 7,664 | +0.43(+2.09%) |
Nov 30, 2018 | 20.70 | 21.20 | 20.36 | 20.68 | 26,562 | -0.19(-0.92%) |
Nov 29, 2018 | 21.09 | 21.33 | 20.47 | 20.87 | 14,062 | -0.10(-0.48%) |
Nov 28, 2018 | 20.09 | 21.23 | 18.97 | 20.97 | 24,042 | +0.90(+4.49%) |
Nov 27, 2018 | 20.39 | 20.44 | 20.04 | 20.07 | 13,192 | -0.89(-4.25%) |
Nov 26, 2018 | 21.22 | 21.48 | 20.80 | 20.96 | 10,001 | -0.21(-1.00%) |
Nov 23, 2018 | 21.72 | 21.72 | 19.99 | 21.17 | 15,676 | -0.96(-4.32%) |
Nov 21, 2018 | 22.13 | 22.13 | 22.13 | 0 | +0.27(+1.22%) | |
Nov 20, 2018 | 22.26 | 22.29 | 21.22 | 21.86 | 14,669 | -0.81(-3.57%) |
Nov 19, 2018 | 22.62 | 22.71 | 21.42 | 22.67 | 13,648 | -0.04(-0.16%) |
Nov 16, 2018 | 22.78 | 23.04 | 22.17 | 22.71 | 38,755 | -0.31(-1.36%) |
Nov 15, 2018 | 22.79 | 23.68 | 22.63 | 23.02 | 9,758 | +0.12(+0.52%) |
Nov 14, 2018 | 23.36 | 23.65 | 22.49 | 22.90 | 14,574 | -0.28(-1.23%) |
Nov 13, 2018 | 23.59 | 23.59 | 23.01 | 23.18 | 14,718 | -0.28(-1.17%) |
Nov 12, 2018 | 23.89 | 24.20 | 23.34 | 23.46 | 12,580 | -0.17(-0.74%) |
Nov 09, 2018 | 23.10 | 23.79 | 22.50 | 23.63 | 20,466 | +0.29(+1.26%) |
Nov 08, 2018 | 23.01 | 23.67 | 23.01 | 23.34 | 5,743 | -0.06(-0.24%) |
Nov 07, 2018 | 23.11 | 23.43 | 22.76 | 23.40 | 24,160 | +0.34(+1.47%) |
Nov 06, 2018 | 23.35 | 24.11 | 22.76 | 23.06 | 22,516 | -0.22(-0.95%) |
Nov 05, 2018 | 23.72 | 23.72 | 22.79 | 23.28 | 18,693 | -0.39(-1.67%) |
Nov 02, 2018 | 23.41 | 23.94 | 23.15 | 23.67 | 18,724 | +0.26(+1.10%) |