Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.00 | 20.80 | 19.50 | 19.50 | 6,998 | -0.70(-3.47%) |
Jan 30, 2019 | 20.10 | 20.20 | 19.20 | 20.20 | 1,710 | +0.40(+2.02%) |
Jan 29, 2019 | 20.00 | 20.90 | 19.30 | 19.80 | 2,325 | -0.40(-1.98%) |
Jan 28, 2019 | 20.50 | 20.70 | 19.50 | 20.20 | 1,500 | -0.10(-0.49%) |
Jan 25, 2019 | 20.50 | 21.20 | 20.10 | 20.30 | 1,430 | -0.20(-0.98%) |
Jan 24, 2019 | 19.30 | 20.70 | 19.30 | 20.50 | 2,036 | +1.10(+5.67%) |
Jan 23, 2019 | 20.40 | 20.50 | 19.00 | 19.40 | 5,700 | -1.20(-5.83%) |
Jan 22, 2019 | 20.40 | 21.35 | 19.00 | 20.60 | 5,091 | +0.40(+1.98%) |
Jan 18, 2019 | 21.60 | 24.30 | 17.10 | 20.20 | 27,300 | +0.30(+1.51%) |
Jan 17, 2019 | 19.60 | 20.80 | 19.40 | 19.90 | 6,336 | +0.30(+1.53%) |
Jan 16, 2019 | 18.50 | 19.60 | 17.30 | 19.60 | 10,231 | +1.80(+10.11%) |
Jan 15, 2019 | 17.80 | 18.70 | 17.08 | 17.80 | 2,068 | -0.10(-0.56%) |
Jan 14, 2019 | 18.40 | 18.40 | 16.00 | 17.90 | 2,315 | -0.50(-2.72%) |
Jan 11, 2019 | 18.10 | 18.90 | 17.40 | 18.40 | 1,310 | +0.60(+3.37%) |
Jan 10, 2019 | 18.70 | 18.71 | 16.80 | 17.80 | 1,706 | -1.10(-5.82%) |
Jan 09, 2019 | 18.30 | 19.00 | 18.30 | 18.90 | 1,400 | +0.10(+0.53%) |
Jan 08, 2019 | 18.90 | 19.21 | 17.10 | 18.80 | 2,007 | +0.20(+1.08%) |
Jan 07, 2019 | 16.40 | 19.50 | 16.40 | 18.60 | 10,451 | +1.40(+8.14%) |
Jan 04, 2019 | 15.50 | 17.30 | 15.50 | 17.20 | 3,570 | +1.10(+6.83%) |
Jan 03, 2019 | 16.00 | 17.90 | 15.30 | 16.10 | 1,982 | +0.30(+1.90%) |
Jan 02, 2019 | 15.30 | 17.82 | 14.80 | 15.80 | 4,336 | +0.30(+1.94%) |
Dec 31, 2018 | 15.00 | 15.50 | 14.50 | 15.50 | 6,050 | +0.30(+1.97%) |
Dec 28, 2018 | 15.90 | 15.90 | 14.70 | 15.20 | 4,930 | +0.50(+3.40%) |
Dec 27, 2018 | 14.50 | 14.90 | 13.30 | 14.70 | 8,961 | +0.80(+5.76%) |
Dec 26, 2018 | 13.20 | 14.07 | 13.00 | 13.90 | 3,662 | +1.00(+7.75%) |
Dec 24, 2018 | 14.30 | 15.00 | 12.20 | 12.90 | 7,140 | -1.90(-12.84%) |
Dec 21, 2018 | 17.30 | 18.30 | 14.00 | 14.80 | 6,930 | -2.60(-14.94%) |
Dec 20, 2018 | 19.50 | 19.50 | 16.80 | 17.40 | 7,839 | -1.90(-9.84%) |
Dec 19, 2018 | 19.70 | 20.40 | 18.95 | 19.30 | 3,803 | -0.70(-3.50%) |
Dec 18, 2018 | 21.60 | 21.60 | 20.00 | 20.00 | 6,531 | -1.40(-6.54%) |
Dec 17, 2018 | 22.20 | 22.50 | 21.21 | 21.40 | 4,720 | -1.30(-5.73%) |
Dec 14, 2018 | 22.10 | 22.70 | 22.10 | 22.70 | 1,570 | +0.70(+3.18%) |
Dec 13, 2018 | 22.90 | 22.97 | 22.00 | 22.00 | 2,749 | -1.00(-4.35%) |
Dec 12, 2018 | 20.70 | 23.30 | 20.60 | 23.00 | 10,462 | +1.20(+5.50%) |
Dec 11, 2018 | 24.50 | 27.50 | 20.60 | 21.80 | 88,142 | -0.10(-0.46%) |
Dec 10, 2018 | 21.30 | 23.00 | 21.20 | 21.90 | 5,023 | +0.50(+2.34%) |
Dec 07, 2018 | 21.90 | 21.90 | 21.10 | 21.40 | 4,250 | -0.40(-1.83%) |
Dec 06, 2018 | 22.50 | 22.50 | 21.20 | 21.80 | 2,232 | -0.70(-3.11%) |
Dec 04, 2018 | 22.50 | 23.70 | 22.00 | 22.50 | 1,530 | +0.20(+0.90%) |
Dec 03, 2018 | 22.80 | 23.17 | 22.20 | 22.30 | 1,908 | +0.00(+0.00%) |
Nov 30, 2018 | 22.30 | 23.80 | 22.20 | 22.30 | 1,940 | -0.20(-0.89%) |
Nov 29, 2018 | 22.30 | 23.00 | 22.00 | 22.50 | 1,905 | +0.00(+0.00%) |
Nov 28, 2018 | 22.30 | 22.94 | 22.10 | 22.50 | 1,295 | -0.10(-0.44%) |
Nov 27, 2018 | 24.40 | 24.40 | 22.50 | 22.60 | 1,537 | -1.80(-7.38%) |
Nov 26, 2018 | 24.10 | 24.70 | 23.72 | 24.40 | 1,300 | +0.20(+0.83%) |
Nov 23, 2018 | 23.40 | 24.80 | 22.10 | 24.20 | 2,040 | +0.80(+3.42%) |
Nov 21, 2018 | 23.40 | 23.40 | 23.40 | 0 | +1.90(+8.84%) | |
Nov 20, 2018 | 21.70 | 22.30 | 20.90 | 21.50 | 3,808 | -0.50(-2.27%) |
Nov 19, 2018 | 22.50 | 23.60 | 21.60 | 22.00 | 4,318 | -1.00(-4.35%) |
Nov 16, 2018 | 22.40 | 23.40 | 22.40 | 23.00 | 1,920 | +0.00(+0.00%) |
Nov 15, 2018 | 22.50 | 24.20 | 21.80 | 23.00 | 2,522 | +0.10(+0.44%) |
Nov 14, 2018 | 23.60 | 24.07 | 21.70 | 22.90 | 5,236 | -1.50(-6.15%) |
Nov 13, 2018 | 24.10 | 25.40 | 23.50 | 24.40 | 6,477 | -0.80(-3.17%) |
Nov 12, 2018 | 25.80 | 26.30 | 24.30 | 25.20 | 4,105 | -0.80(-3.08%) |
Nov 09, 2018 | 26.40 | 26.65 | 25.30 | 26.00 | 2,340 | +0.00(+0.00%) |
Nov 08, 2018 | 25.80 | 27.35 | 24.10 | 26.00 | 2,764 | +0.00(+0.00%) |
Nov 07, 2018 | 25.40 | 26.30 | 25.40 | 26.00 | 1,660 | +0.50(+1.96%) |
Nov 06, 2018 | 26.20 | 27.30 | 25.30 | 25.50 | 2,109 | -0.90(-3.41%) |
Nov 05, 2018 | 25.70 | 26.80 | 25.20 | 26.40 | 2,552 | +1.00(+3.94%) |
Nov 02, 2018 | 25.60 | 26.80 | 25.00 | 25.40 | 2,560 | +0.90(+3.67%) |