Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.80 | 21.69 | 20.60 | 21.57 | 686,937 | +0.68(+3.26%) |
Jan 30, 2019 | 20.72 | 21.07 | 20.44 | 20.89 | 509,659 | +0.31(+1.51%) |
Jan 29, 2019 | 20.83 | 21.07 | 20.37 | 20.58 | 885,751 | +0.05(+0.24%) |
Jan 28, 2019 | 19.50 | 20.68 | 19.40 | 20.53 | 1,113,803 | +1.02(+5.23%) |
Jan 25, 2019 | 18.11 | 19.83 | 18.11 | 19.51 | 1,129,900 | +1.37(+7.55%) |
Jan 24, 2019 | 17.48 | 18.35 | 17.21 | 18.14 | 556,433 | +0.80(+4.61%) |
Jan 23, 2019 | 17.15 | 17.74 | 17.01 | 17.34 | 662,198 | +0.06(+0.35%) |
Jan 22, 2019 | 17.84 | 18.00 | 17.21 | 17.28 | 690,640 | -0.75(-4.16%) |
Jan 18, 2019 | 18.35 | 18.49 | 17.85 | 18.03 | 620,900 | -0.15(-0.83%) |
Jan 17, 2019 | 18.00 | 18.40 | 17.90 | 18.18 | 556,037 | +0.01(+0.06%) |
Jan 16, 2019 | 18.11 | 18.25 | 17.78 | 18.17 | 535,565 | +0.05(+0.28%) |
Jan 15, 2019 | 17.79 | 18.16 | 17.74 | 18.12 | 737,182 | +0.42(+2.37%) |
Jan 14, 2019 | 17.66 | 18.15 | 17.54 | 17.70 | 1,021,491 | +0.04(+0.23%) |
Jan 11, 2019 | 17.47 | 17.85 | 17.36 | 17.66 | 537,800 | +0.04(+0.23%) |
Jan 10, 2019 | 17.06 | 17.79 | 16.80 | 17.62 | 610,371 | +0.41(+2.38%) |
Jan 09, 2019 | 17.26 | 17.64 | 17.13 | 17.21 | 726,293 | +0.08(+0.47%) |
Jan 08, 2019 | 16.98 | 17.42 | 16.82 | 17.13 | 556,196 | +0.33(+1.96%) |
Jan 07, 2019 | 16.06 | 17.40 | 15.96 | 16.80 | 855,603 | +0.43(+2.63%) |
Jan 04, 2019 | 15.43 | 16.53 | 15.20 | 16.37 | 1,127,400 | +1.23(+8.12%) |
Jan 03, 2019 | 15.02 | 15.27 | 14.80 | 15.14 | 906,375 | +0.70(+4.85%) |
Jan 02, 2019 | 14.05 | 14.76 | 14.00 | 14.44 | 357,508 | +0.10(+0.70%) |
Dec 31, 2018 | 14.62 | 14.67 | 14.08 | 14.34 | 370,600 | -0.12(-0.83%) |
Dec 28, 2018 | 14.31 | 14.65 | 14.27 | 14.46 | 453,100 | +0.04(+0.28%) |
Dec 27, 2018 | 14.37 | 14.55 | 13.76 | 14.42 | 534,164 | -0.01(-0.07%) |
Dec 26, 2018 | 14.03 | 14.64 | 13.74 | 14.43 | 602,323 | +0.51(+3.66%) |
Dec 24, 2018 | 14.14 | 14.21 | 13.46 | 13.92 | 780,900 | -0.40(-2.79%) |
Dec 21, 2018 | 15.37 | 15.42 | 14.25 | 14.32 | 1,268,200 | -1.06(-6.89%) |
Dec 20, 2018 | 16.10 | 16.37 | 15.25 | 15.38 | 904,329 | -0.72(-4.47%) |
Dec 19, 2018 | 16.48 | 16.60 | 16.10 | 16.10 | 414,076 | -0.37(-2.25%) |
Dec 18, 2018 | 16.45 | 16.80 | 16.33 | 16.47 | 545,835 | +0.46(+2.87%) |
Dec 17, 2018 | 16.37 | 16.66 | 15.91 | 16.01 | 518,229 | -0.65(-3.90%) |
Dec 14, 2018 | 16.25 | 16.90 | 16.03 | 16.66 | 451,700 | -0.19(-1.13%) |
Dec 13, 2018 | 17.08 | 17.11 | 16.42 | 16.85 | 580,387 | +0.04(+0.24%) |
Dec 12, 2018 | 16.33 | 16.90 | 16.13 | 16.81 | 603,912 | +0.73(+4.54%) |
Dec 11, 2018 | 16.70 | 17.00 | 15.94 | 16.08 | 683,828 | -0.34(-2.07%) |
Dec 10, 2018 | 16.20 | 16.68 | 16.02 | 16.42 | 690,531 | +0.15(+0.92%) |
Dec 07, 2018 | 16.56 | 16.73 | 16.08 | 16.27 | 541,400 | -0.20(-1.21%) |
Dec 06, 2018 | 16.18 | 16.55 | 15.91 | 16.47 | 785,748 | -0.02(-0.12%) |
Dec 04, 2018 | 16.95 | 17.13 | 16.44 | 16.49 | 865,900 | -0.82(-4.74%) |
Dec 03, 2018 | 17.47 | 17.62 | 16.94 | 17.31 | 1,197,374 | +0.41(+2.43%) |
Nov 30, 2018 | 17.22 | 17.27 | 16.73 | 16.90 | 613,400 | -0.37(-2.14%) |
Nov 29, 2018 | 17.75 | 17.89 | 16.69 | 17.27 | 844,390 | -0.48(-2.70%) |
Nov 28, 2018 | 17.56 | 17.97 | 17.49 | 17.75 | 1,593,414 | +0.23(+1.31%) |
Nov 27, 2018 | 16.54 | 17.86 | 16.51 | 17.52 | 1,403,089 | +0.83(+4.97%) |
Nov 26, 2018 | 16.81 | 17.16 | 16.63 | 16.69 | 1,205,090 | +0.14(+0.85%) |
Nov 23, 2018 | 16.33 | 16.95 | 16.22 | 16.55 | 519,100 | +0.05(+0.30%) |
Nov 21, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.32(+1.98%) | |
Nov 20, 2018 | 16.06 | 16.35 | 15.73 | 16.18 | 1,091,969 | -0.14(-0.86%) |
Nov 19, 2018 | 16.03 | 16.50 | 15.86 | 16.32 | 1,425,843 | +0.32(+2.00%) |
Nov 16, 2018 | 15.34 | 16.19 | 15.15 | 16.00 | 3,023,200 | +0.77(+5.06%) |
Nov 15, 2018 | 14.49 | 15.36 | 13.81 | 15.23 | 2,429,429 | +1.52(+11.09%) |
Nov 14, 2018 | 13.46 | 14.10 | 13.43 | 13.71 | 847,728 | +0.31(+2.31%) |
Nov 13, 2018 | 13.90 | 14.19 | 13.24 | 13.40 | 576,847 | -0.46(-3.32%) |
Nov 12, 2018 | 14.27 | 14.27 | 13.72 | 13.86 | 609,357 | -0.41(-2.87%) |
Nov 09, 2018 | 14.23 | 14.34 | 13.90 | 14.27 | 382,500 | -0.05(-0.35%) |
Nov 08, 2018 | 14.62 | 14.73 | 13.93 | 14.32 | 708,546 | -0.29(-1.98%) |
Nov 07, 2018 | 13.96 | 14.88 | 13.96 | 14.61 | 1,151,918 | +0.83(+6.02%) |
Nov 06, 2018 | 14.09 | 14.19 | 13.36 | 13.78 | 661,073 | -0.38(-2.68%) |
Nov 05, 2018 | 14.99 | 14.99 | 13.84 | 14.16 | 1,700,320 | -0.44(-3.01%) |
Nov 02, 2018 | 14.57 | 14.97 | 14.43 | 14.60 | 460,800 | +0.07(+0.48%) |