Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.31 | 21.31 | 20.89 | 20.96 | 112,619 | -0.46(-2.14%) |
Jan 30, 2019 | 21.49 | 21.49 | 21.03 | 21.42 | 35,373 | +0.00(+0.00%) |
Jan 29, 2019 | 21.81 | 21.97 | 21.21 | 21.42 | 36,760 | -0.39(-1.78%) |
Jan 28, 2019 | 22.09 | 22.83 | 21.61 | 21.81 | 75,148 | -0.53(-2.37%) |
Jan 25, 2019 | 22.09 | 22.51 | 21.88 | 22.34 | 58,303 | +0.35(+1.60%) |
Jan 24, 2019 | 22.19 | 22.51 | 21.63 | 21.98 | 55,935 | -0.11(-0.48%) |
Jan 23, 2019 | 21.81 | 22.30 | 21.56 | 22.09 | 62,221 | +0.32(+1.46%) |
Jan 22, 2019 | 22.30 | 22.55 | 21.72 | 21.77 | 57,242 | -0.56(-2.52%) |
Jan 18, 2019 | 21.24 | 22.86 | 21.24 | 22.34 | 118,906 | +1.16(+5.49%) |
Jan 17, 2019 | 20.47 | 21.38 | 20.26 | 21.17 | 94,963 | +0.78(+3.80%) |
Jan 16, 2019 | 20.05 | 20.93 | 19.45 | 20.40 | 88,043 | +0.60(+3.02%) |
Jan 15, 2019 | 19.66 | 19.98 | 19.09 | 19.80 | 64,623 | +0.21(+1.08%) |
Jan 14, 2019 | 19.45 | 20.57 | 19.27 | 19.59 | 136,694 | +0.14(+0.73%) |
Jan 11, 2019 | 18.95 | 19.94 | 18.95 | 19.45 | 53,847 | +0.49(+2.60%) |
Jan 10, 2019 | 19.02 | 19.90 | 18.50 | 18.95 | 94,105 | -0.95(-4.78%) |
Jan 09, 2019 | 18.99 | 20.05 | 18.71 | 19.90 | 100,933 | +1.06(+5.61%) |
Jan 08, 2019 | 19.31 | 19.31 | 18.74 | 18.85 | 60,031 | -0.32(-1.65%) |
Jan 07, 2019 | 18.25 | 19.52 | 18.18 | 19.16 | 64,278 | +0.81(+4.41%) |
Jan 04, 2019 | 17.93 | 18.78 | 17.61 | 18.35 | 50,526 | +0.63(+3.58%) |
Jan 03, 2019 | 18.11 | 18.18 | 17.54 | 17.72 | 104,196 | -0.56(-3.08%) |
Jan 02, 2019 | 18.18 | 18.92 | 17.47 | 18.28 | 112,876 | -0.49(-2.63%) |
Dec 31, 2018 | 18.28 | 18.92 | 17.79 | 18.78 | 60,603 | +0.70(+3.90%) |
Dec 28, 2018 | 18.07 | 18.78 | 17.90 | 18.07 | 50,639 | -0.25(-1.35%) |
Dec 27, 2018 | 17.93 | 18.35 | 17.30 | 18.32 | 62,943 | +0.18(+0.97%) |
Dec 26, 2018 | 17.44 | 18.18 | 17.26 | 18.14 | 77,359 | +0.99(+5.75%) |
Dec 24, 2018 | 16.63 | 17.58 | 16.63 | 17.16 | 44,366 | +0.35(+2.10%) |
Dec 21, 2018 | 16.87 | 17.69 | 16.63 | 16.80 | 70,452 | -0.07(-0.42%) |
Dec 20, 2018 | 17.61 | 18.29 | 16.80 | 16.87 | 112,872 | -0.63(-3.62%) |
Dec 19, 2018 | 17.65 | 18.11 | 17.33 | 17.51 | 75,775 | -0.14(-0.80%) |
Dec 18, 2018 | 17.47 | 18.88 | 17.47 | 17.65 | 90,900 | +0.32(+1.83%) |
Dec 17, 2018 | 17.09 | 17.72 | 15.99 | 17.33 | 222,716 | +0.21(+1.23%) |
Dec 14, 2018 | 17.79 | 18.57 | 16.91 | 17.12 | 138,294 | -1.23(-6.72%) |
Dec 13, 2018 | 19.24 | 19.27 | 17.79 | 18.35 | 188,105 | -0.85(-4.40%) |
Dec 12, 2018 | 20.12 | 20.22 | 19.01 | 19.20 | 60,741 | -0.81(-4.05%) |
Dec 11, 2018 | 20.96 | 21.00 | 19.27 | 20.01 | 68,891 | -0.63(-3.07%) |
Dec 10, 2018 | 21.21 | 21.35 | 20.33 | 20.64 | 50,066 | -0.46(-2.17%) |
Dec 07, 2018 | 21.45 | 22.34 | 21.07 | 21.10 | 70,594 | -0.42(-1.96%) |
Dec 06, 2018 | 20.33 | 21.70 | 20.15 | 21.53 | 79,396 | +0.81(+3.91%) |
Dec 04, 2018 | 22.69 | 22.78 | 20.47 | 20.71 | 111,044 | -1.83(-8.12%) |
Dec 03, 2018 | 21.88 | 23.11 | 21.88 | 22.55 | 107,780 | +0.81(+3.73%) |
Nov 30, 2018 | 21.70 | 21.91 | 20.08 | 21.74 | 220,924 | -0.14(-0.64%) |
Nov 29, 2018 | 21.10 | 22.09 | 20.66 | 21.88 | 179,881 | +0.99(+4.72%) |
Nov 28, 2018 | 21.14 | 21.63 | 19.11 | 20.89 | 390,648 | +3.28(+18.60%) |
Nov 27, 2018 | 18.67 | 19.62 | 17.44 | 17.61 | 207,698 | -1.06(-5.66%) |
Nov 26, 2018 | 19.13 | 19.59 | 18.50 | 18.67 | 58,618 | -0.21(-1.12%) |
Nov 23, 2018 | 19.20 | 19.31 | 18.74 | 18.88 | 23,134 | -0.35(-1.83%) |
Nov 21, 2018 | 19.24 | 19.24 | 19.24 | 0 | +0.39(+2.06%) | |
Nov 20, 2018 | 18.60 | 19.31 | 18.21 | 18.85 | 77,208 | -0.07(-0.37%) |
Nov 19, 2018 | 19.34 | 19.45 | 18.53 | 18.92 | 36,528 | -0.39(-2.01%) |
Nov 16, 2018 | 20.01 | 20.19 | 19.20 | 19.31 | 48,879 | -0.88(-4.36%) |
Nov 15, 2018 | 19.73 | 20.40 | 19.24 | 20.19 | 52,640 | +0.18(+0.88%) |
Nov 14, 2018 | 19.48 | 20.63 | 19.48 | 20.01 | 79,832 | +0.74(+3.84%) |
Nov 13, 2018 | 18.85 | 19.80 | 18.85 | 19.27 | 42,719 | +0.39(+2.05%) |
Nov 12, 2018 | 19.13 | 19.41 | 18.85 | 18.88 | 25,070 | -0.21(-1.11%) |
Nov 09, 2018 | 20.01 | 20.01 | 18.81 | 19.09 | 47,176 | -0.92(-4.58%) |
Nov 08, 2018 | 19.98 | 20.43 | 19.45 | 20.01 | 39,572 | +0.11(+0.53%) |
Nov 07, 2018 | 19.16 | 20.01 | 18.50 | 19.90 | 50,553 | +0.92(+4.82%) |
Nov 06, 2018 | 19.45 | 19.45 | 18.64 | 18.99 | 41,419 | -0.46(-2.35%) |
Nov 05, 2018 | 18.95 | 19.62 | 18.64 | 19.45 | 35,743 | +0.49(+2.60%) |
Nov 02, 2018 | 18.74 | 19.31 | 18.42 | 18.95 | 55,805 | +0.28(+1.51%) |