Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.42 | 20.02 | 19.31 | 20.02 | 673,873 | +0.43(+2.19%) |
Jan 30, 2019 | 19.19 | 19.86 | 19.07 | 19.59 | 556,303 | +0.52(+2.75%) |
Jan 29, 2019 | 18.95 | 19.19 | 18.73 | 19.06 | 389,091 | +0.05(+0.27%) |
Jan 28, 2019 | 18.75 | 19.23 | 18.61 | 19.01 | 508,711 | +0.03(+0.15%) |
Jan 25, 2019 | 18.87 | 19.45 | 18.87 | 18.98 | 542,217 | +0.31(+1.68%) |
Jan 24, 2019 | 18.21 | 18.78 | 18.21 | 18.67 | 427,226 | +0.39(+2.15%) |
Jan 23, 2019 | 18.49 | 18.86 | 18.01 | 18.28 | 354,318 | -0.15(-0.83%) |
Jan 22, 2019 | 18.89 | 18.89 | 18.14 | 18.43 | 630,387 | -0.64(-3.36%) |
Jan 18, 2019 | 19.06 | 19.43 | 18.96 | 19.07 | 435,585 | +0.09(+0.46%) |
Jan 17, 2019 | 18.46 | 19.16 | 18.46 | 18.98 | 569,909 | +0.44(+2.40%) |
Jan 16, 2019 | 18.18 | 18.65 | 18.16 | 18.54 | 281,879 | +0.36(+2.01%) |
Jan 15, 2019 | 18.45 | 18.56 | 17.97 | 18.17 | 284,254 | -0.27(-1.46%) |
Jan 14, 2019 | 18.40 | 18.74 | 18.33 | 18.44 | 323,320 | -0.09(-0.47%) |
Jan 11, 2019 | 18.44 | 18.67 | 18.03 | 18.53 | 584,211 | -0.02(-0.12%) |
Jan 10, 2019 | 18.62 | 19.00 | 18.38 | 18.55 | 569,039 | -0.12(-0.62%) |
Jan 09, 2019 | 18.49 | 18.68 | 18.09 | 18.67 | 623,248 | +0.19(+1.02%) |
Jan 08, 2019 | 18.25 | 18.52 | 18.06 | 18.48 | 394,106 | +0.39(+2.13%) |
Jan 07, 2019 | 17.96 | 18.24 | 17.71 | 18.09 | 471,494 | +0.15(+0.81%) |
Jan 04, 2019 | 17.41 | 18.05 | 17.41 | 17.95 | 520,809 | +0.82(+4.81%) |
Jan 03, 2019 | 16.91 | 17.44 | 16.61 | 17.12 | 449,044 | +0.08(+0.47%) |
Jan 02, 2019 | 17.10 | 17.34 | 16.66 | 17.04 | 919,150 | -0.34(-1.93%) |
Dec 31, 2018 | 17.23 | 17.38 | 16.83 | 17.38 | 326,209 | +0.28(+1.62%) |
Dec 28, 2018 | 17.27 | 17.49 | 16.80 | 17.10 | 604,660 | -0.20(-1.18%) |
Dec 27, 2018 | 16.61 | 17.31 | 16.61 | 17.31 | 428,560 | +0.44(+2.59%) |
Dec 26, 2018 | 16.18 | 16.91 | 16.03 | 16.87 | 565,251 | +0.76(+4.70%) |
Dec 24, 2018 | 16.53 | 16.68 | 16.05 | 16.11 | 280,097 | -0.52(-3.15%) |
Dec 21, 2018 | 16.73 | 16.91 | 16.23 | 16.64 | 1,694,447 | -0.09(-0.57%) |
Dec 20, 2018 | 17.26 | 17.29 | 16.60 | 16.73 | 438,304 | -0.53(-3.08%) |
Dec 19, 2018 | 17.31 | 17.84 | 17.23 | 17.26 | 795,805 | -0.03(-0.17%) |
Dec 18, 2018 | 17.05 | 17.65 | 17.00 | 17.29 | 637,540 | +0.40(+2.37%) |
Dec 17, 2018 | 16.90 | 17.36 | 16.48 | 16.89 | 1,050,284 | -0.09(-0.51%) |
Dec 14, 2018 | 17.09 | 17.65 | 16.91 | 16.98 | 715,683 | -0.30(-1.73%) |
Dec 13, 2018 | 17.44 | 17.89 | 17.22 | 17.28 | 787,085 | -0.20(-1.17%) |
Dec 12, 2018 | 17.81 | 18.11 | 17.47 | 17.48 | 940,693 | -0.07(-0.42%) |
Dec 11, 2018 | 18.17 | 18.26 | 17.55 | 17.55 | 874,610 | -0.36(-1.99%) |
Dec 10, 2018 | 18.27 | 18.38 | 17.82 | 17.91 | 994,579 | -0.36(-1.95%) |
Dec 07, 2018 | 18.80 | 19.06 | 18.21 | 18.27 | 429,959 | -0.52(-2.79%) |
Dec 06, 2018 | 18.25 | 18.87 | 18.02 | 18.79 | 672,705 | +0.28(+1.54%) |
Dec 04, 2018 | 19.40 | 19.59 | 18.28 | 18.51 | 1,255,294 | -1.01(-5.15%) |
Dec 03, 2018 | 19.68 | 20.25 | 18.97 | 19.51 | 446,946 | +0.15(+0.75%) |
Nov 30, 2018 | 19.61 | 19.78 | 19.02 | 19.37 | 699,215 | -0.24(-1.23%) |
Nov 29, 2018 | 19.75 | 19.97 | 19.33 | 19.61 | 261,992 | -0.20(-0.99%) |
Nov 28, 2018 | 19.30 | 19.86 | 19.02 | 19.80 | 406,536 | +0.54(+2.79%) |
Nov 27, 2018 | 19.16 | 19.44 | 19.02 | 19.27 | 811,651 | +0.03(+0.15%) |
Nov 26, 2018 | 19.94 | 20.15 | 19.10 | 19.24 | 667,897 | -0.58(-2.93%) |
Nov 23, 2018 | 19.96 | 20.15 | 19.78 | 19.82 | 147,057 | -0.14(-0.69%) |
Nov 21, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.49(+2.50%) | |
Nov 20, 2018 | 19.54 | 20.03 | 19.12 | 19.47 | 603,940 | -0.30(-1.51%) |
Nov 19, 2018 | 19.68 | 20.00 | 19.55 | 19.77 | 934,675 | +0.07(+0.37%) |
Nov 16, 2018 | 19.59 | 19.81 | 19.40 | 19.70 | 771,227 | +0.04(+0.18%) |
Nov 15, 2018 | 20.33 | 20.42 | 19.64 | 19.66 | 695,025 | -0.80(-3.90%) |
Nov 14, 2018 | 20.56 | 20.83 | 20.18 | 20.46 | 537,930 | +0.06(+0.28%) |
Nov 13, 2018 | 21.04 | 21.42 | 20.39 | 20.40 | 592,965 | -0.52(-2.47%) |
Nov 12, 2018 | 20.49 | 21.16 | 20.39 | 20.92 | 549,168 | +0.31(+1.52%) |
Nov 09, 2018 | 21.69 | 21.69 | 20.36 | 20.60 | 708,163 | -1.27(-5.81%) |
Nov 08, 2018 | 21.76 | 22.22 | 21.32 | 21.87 | 698,458 | +0.02(+0.10%) |
Nov 07, 2018 | 21.55 | 21.93 | 20.71 | 21.85 | 910,881 | +0.18(+0.84%) |
Nov 06, 2018 | 22.93 | 23.24 | 21.40 | 21.67 | 1,589,221 | -1.74(-7.44%) |
Nov 05, 2018 | 23.56 | 23.83 | 22.92 | 23.41 | 711,428 | -0.09(-0.40%) |
Nov 02, 2018 | 23.46 | 24.11 | 23.26 | 23.51 | 691,226 | +0.23(+1.00%) |