Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.41 | 22.52 | 21.69 | 22.42 | 335,642 | -0.04(-0.19%) |
Jan 30, 2019 | 21.53 | 22.82 | 21.53 | 22.46 | 474,408 | +0.78(+3.59%) |
Jan 29, 2019 | 21.82 | 22.88 | 20.88 | 21.68 | 615,102 | +1.14(+5.57%) |
Jan 28, 2019 | 19.91 | 20.55 | 19.91 | 20.54 | 338,188 | +0.57(+2.84%) |
Jan 25, 2019 | 19.94 | 20.29 | 19.78 | 19.97 | 260,467 | +0.13(+0.64%) |
Jan 24, 2019 | 19.67 | 19.95 | 19.40 | 19.84 | 382,014 | +0.11(+0.56%) |
Jan 23, 2019 | 19.73 | 19.86 | 19.55 | 19.73 | 167,324 | +0.03(+0.17%) |
Jan 22, 2019 | 19.94 | 20.11 | 19.51 | 19.70 | 197,470 | -0.38(-1.90%) |
Jan 18, 2019 | 19.60 | 20.14 | 19.47 | 20.08 | 276,517 | +0.49(+2.51%) |
Jan 17, 2019 | 19.16 | 19.59 | 19.01 | 19.59 | 429,329 | +0.37(+1.94%) |
Jan 16, 2019 | 19.15 | 19.43 | 19.01 | 19.22 | 380,329 | +0.19(+1.02%) |
Jan 15, 2019 | 18.75 | 19.02 | 18.44 | 19.02 | 190,338 | +0.23(+1.22%) |
Jan 14, 2019 | 18.57 | 19.07 | 18.46 | 18.79 | 174,798 | +0.02(+0.09%) |
Jan 11, 2019 | 18.48 | 18.88 | 18.17 | 18.78 | 281,592 | -0.11(-0.58%) |
Jan 10, 2019 | 18.71 | 19.11 | 18.50 | 18.89 | 303,040 | +0.03(+0.13%) |
Jan 09, 2019 | 18.67 | 19.12 | 18.67 | 18.86 | 468,048 | +0.22(+1.18%) |
Jan 08, 2019 | 18.77 | 18.77 | 17.87 | 18.64 | 1,113,632 | +0.03(+0.14%) |
Jan 07, 2019 | 18.61 | 18.90 | 17.65 | 18.62 | 491,915 | -0.08(-0.45%) |
Jan 04, 2019 | 18.77 | 19.21 | 18.42 | 18.70 | 485,765 | +0.23(+1.24%) |
Jan 03, 2019 | 18.33 | 19.23 | 18.28 | 18.47 | 485,726 | +0.00(+0.00%) |
Jan 02, 2019 | 17.95 | 18.64 | 17.94 | 18.47 | 507,510 | +0.36(+1.96%) |
Dec 31, 2018 | 18.33 | 18.60 | 18.06 | 18.12 | 1,053,789 | -0.19(-1.02%) |
Dec 28, 2018 | 18.05 | 18.66 | 18.05 | 18.30 | 313,457 | +0.22(+1.22%) |
Dec 27, 2018 | 18.06 | 18.33 | 17.45 | 18.08 | 277,364 | -0.29(-1.57%) |
Dec 26, 2018 | 17.45 | 18.40 | 17.23 | 18.37 | 229,393 | +0.93(+5.35%) |
Dec 24, 2018 | 17.45 | 17.84 | 17.37 | 17.44 | 122,149 | -0.20(-1.15%) |
Dec 21, 2018 | 17.57 | 18.17 | 17.51 | 17.64 | 663,029 | +0.08(+0.43%) |
Dec 20, 2018 | 17.62 | 17.78 | 17.39 | 17.57 | 350,761 | -0.10(-0.58%) |
Dec 19, 2018 | 18.62 | 18.92 | 17.66 | 17.67 | 293,673 | -1.09(-5.83%) |
Dec 18, 2018 | 18.84 | 19.06 | 18.34 | 18.76 | 468,713 | -0.08(-0.41%) |
Dec 17, 2018 | 19.11 | 19.37 | 18.79 | 18.84 | 276,612 | -0.39(-2.03%) |
Dec 14, 2018 | 19.51 | 19.82 | 19.17 | 19.23 | 124,745 | -0.44(-2.24%) |
Dec 13, 2018 | 20.05 | 20.29 | 19.58 | 19.67 | 190,406 | -0.43(-2.15%) |
Dec 12, 2018 | 19.85 | 20.28 | 19.62 | 20.10 | 150,852 | +0.47(+2.42%) |
Dec 11, 2018 | 20.10 | 20.24 | 19.51 | 19.62 | 153,761 | -0.20(-1.03%) |
Dec 10, 2018 | 19.98 | 20.16 | 19.40 | 19.83 | 290,742 | -0.14(-0.72%) |
Dec 07, 2018 | 19.56 | 20.12 | 19.56 | 19.97 | 339,067 | +0.42(+2.12%) |
Dec 06, 2018 | 19.45 | 19.57 | 18.48 | 19.56 | 526,036 | -0.25(-1.24%) |
Dec 04, 2018 | 21.62 | 21.66 | 19.73 | 19.80 | 537,693 | -1.93(-8.89%) |
Dec 03, 2018 | 22.05 | 22.07 | 21.32 | 21.73 | 329,063 | -0.03(-0.16%) |
Nov 30, 2018 | 21.10 | 21.87 | 21.10 | 21.77 | 239,459 | +0.57(+2.68%) |
Nov 29, 2018 | 21.47 | 21.66 | 20.99 | 21.20 | 154,831 | -0.34(-1.57%) |
Nov 28, 2018 | 21.12 | 21.57 | 20.70 | 21.54 | 151,340 | +0.53(+2.50%) |
Nov 27, 2018 | 21.06 | 21.33 | 20.77 | 21.01 | 203,310 | -0.16(-0.76%) |
Nov 26, 2018 | 21.45 | 21.76 | 21.08 | 21.17 | 297,547 | -0.03(-0.12%) |
Nov 23, 2018 | 20.78 | 21.25 | 20.60 | 21.20 | 221,521 | +0.34(+1.62%) |
Nov 21, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.87(+4.37%) | |
Nov 20, 2018 | 20.28 | 20.47 | 19.84 | 19.99 | 322,133 | -0.49(-2.40%) |
Nov 19, 2018 | 20.36 | 20.89 | 20.12 | 20.48 | 361,302 | +0.10(+0.50%) |
Nov 16, 2018 | 19.58 | 20.39 | 19.58 | 20.38 | 406,220 | +0.37(+1.86%) |
Nov 15, 2018 | 19.32 | 20.17 | 19.27 | 20.01 | 186,471 | +0.57(+2.92%) |
Nov 14, 2018 | 19.81 | 20.01 | 19.17 | 19.44 | 270,550 | -0.19(-0.99%) |
Nov 13, 2018 | 19.93 | 20.23 | 19.62 | 19.63 | 259,917 | -0.32(-1.61%) |
Nov 12, 2018 | 20.18 | 20.34 | 19.91 | 19.95 | 237,644 | -0.30(-1.51%) |
Nov 09, 2018 | 20.55 | 20.79 | 20.07 | 20.26 | 251,733 | -0.37(-1.81%) |
Nov 08, 2018 | 19.87 | 20.67 | 19.73 | 20.63 | 331,368 | +0.69(+3.44%) |
Nov 07, 2018 | 20.40 | 20.54 | 19.67 | 19.95 | 281,861 | -0.37(-1.83%) |
Nov 06, 2018 | 20.05 | 20.35 | 19.65 | 20.32 | 551,809 | +0.21(+1.05%) |
Nov 05, 2018 | 19.67 | 20.15 | 19.54 | 20.11 | 262,949 | +0.36(+1.80%) |
Nov 02, 2018 | 19.67 | 19.84 | 19.23 | 19.75 | 329,980 | +0.10(+0.52%) |