Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.42 | 18.61 | 18.36 | 18.52 | 72,311 | +0.10(+0.57%) |
Jan 30, 2019 | 18.75 | 18.79 | 18.05 | 18.41 | 56,627 | -0.27(-1.46%) |
Jan 29, 2019 | 18.61 | 18.74 | 18.60 | 18.69 | 23,005 | -0.09(-0.50%) |
Jan 28, 2019 | 18.85 | 18.95 | 18.63 | 18.78 | 17,426 | -0.45(-2.33%) |
Jan 25, 2019 | 19.19 | 19.29 | 19.08 | 19.23 | 13,582 | +0.16(+0.85%) |
Jan 24, 2019 | 19.19 | 19.27 | 19.07 | 19.07 | 12,254 | -0.06(-0.33%) |
Jan 23, 2019 | 19.02 | 19.23 | 18.91 | 19.13 | 27,699 | +0.12(+0.61%) |
Jan 22, 2019 | 19.49 | 19.49 | 18.93 | 19.01 | 18,674 | -0.60(-3.05%) |
Jan 18, 2019 | 19.61 | 19.78 | 19.51 | 19.61 | 37,136 | +0.00(+0.00%) |
Jan 17, 2019 | 19.50 | 19.73 | 19.45 | 19.61 | 14,073 | -0.18(-0.91%) |
Jan 16, 2019 | 19.93 | 19.93 | 19.62 | 19.79 | 29,635 | -0.31(-1.53%) |
Jan 15, 2019 | 20.25 | 20.25 | 19.87 | 20.10 | 47,634 | -0.49(-2.37%) |
Jan 14, 2019 | 21.15 | 21.45 | 20.18 | 20.59 | 29,449 | -0.99(-4.58%) |
Jan 11, 2019 | 20.64 | 21.58 | 20.44 | 21.58 | 34,557 | +0.87(+4.21%) |
Jan 10, 2019 | 19.60 | 20.71 | 19.60 | 20.71 | 39,137 | +0.95(+4.83%) |
Jan 09, 2019 | 18.90 | 19.78 | 18.76 | 19.75 | 41,290 | +0.99(+5.30%) |
Jan 08, 2019 | 18.91 | 18.91 | 18.66 | 18.76 | 18,624 | -0.08(-0.40%) |
Jan 07, 2019 | 18.96 | 18.96 | 18.61 | 18.83 | 86,130 | +0.24(+1.31%) |
Jan 04, 2019 | 17.71 | 18.77 | 17.71 | 18.59 | 32,150 | +1.12(+6.43%) |
Jan 03, 2019 | 17.75 | 17.96 | 17.47 | 17.47 | 234,688 | -0.31(-1.77%) |
Jan 02, 2019 | 17.55 | 18.01 | 17.34 | 17.78 | 213,683 | +0.10(+0.59%) |
Dec 31, 2018 | 18.23 | 18.28 | 17.58 | 17.68 | 36,104 | -0.35(-1.97%) |
Dec 28, 2018 | 18.58 | 18.75 | 18.02 | 18.03 | 45,560 | -0.43(-2.33%) |
Dec 27, 2018 | 18.32 | 18.47 | 17.71 | 18.46 | 59,639 | -0.07(-0.38%) |
Dec 26, 2018 | 18.03 | 18.53 | 17.97 | 18.53 | 12,294 | +0.62(+3.44%) |
Dec 24, 2018 | 18.59 | 18.65 | 17.91 | 17.91 | 10,659 | -0.71(-3.81%) |
Dec 21, 2018 | 19.19 | 19.46 | 18.62 | 18.62 | 32,150 | -0.49(-2.56%) |
Dec 20, 2018 | 19.89 | 19.89 | 18.58 | 19.11 | 53,180 | -0.67(-3.38%) |
Dec 19, 2018 | 20.53 | 20.58 | 19.78 | 19.78 | 24,052 | -0.68(-3.33%) |
Dec 18, 2018 | 20.29 | 20.53 | 20.25 | 20.46 | 31,718 | +0.18(+0.89%) |
Dec 17, 2018 | 20.57 | 20.57 | 20.24 | 20.28 | 27,382 | -0.24(-1.16%) |
Dec 14, 2018 | 20.50 | 20.74 | 20.37 | 20.52 | 13,754 | -0.15(-0.73%) |
Dec 13, 2018 | 20.10 | 20.67 | 20.10 | 20.67 | 16,224 | +0.48(+2.39%) |
Dec 12, 2018 | 20.08 | 20.29 | 20.04 | 20.19 | 10,697 | +0.26(+1.28%) |
Dec 11, 2018 | 20.35 | 20.36 | 19.90 | 19.93 | 20,412 | -0.06(-0.29%) |
Dec 10, 2018 | 20.26 | 20.39 | 19.87 | 19.99 | 27,848 | -0.29(-1.41%) |
Dec 07, 2018 | 20.99 | 21.18 | 20.28 | 20.28 | 14,957 | -0.70(-3.35%) |
Dec 06, 2018 | 21.01 | 21.01 | 20.44 | 20.98 | 35,162 | -0.37(-1.72%) |
Dec 04, 2018 | 21.41 | 21.46 | 21.29 | 21.35 | 42,294 | +0.03(+0.15%) |
Dec 03, 2018 | 20.88 | 21.34 | 20.69 | 21.31 | 42,528 | +0.69(+3.34%) |
Nov 30, 2018 | 20.29 | 20.62 | 20.29 | 20.62 | 17,536 | +0.54(+2.66%) |
Nov 29, 2018 | 20.65 | 20.82 | 20.09 | 20.09 | 18,222 | -0.71(-3.40%) |
Nov 28, 2018 | 20.58 | 20.80 | 20.22 | 20.80 | 32,462 | +0.39(+1.93%) |
Nov 27, 2018 | 20.43 | 20.62 | 20.27 | 20.40 | 52,661 | -0.13(-0.62%) |
Nov 26, 2018 | 20.88 | 21.02 | 20.50 | 20.53 | 33,099 | -0.28(-1.34%) |
Nov 23, 2018 | 20.68 | 20.87 | 20.60 | 20.81 | 15,536 | +0.14(+0.67%) |
Nov 21, 2018 | 20.67 | 20.67 | 20.67 | 0 | +0.57(+2.85%) | |
Nov 20, 2018 | 21.09 | 21.09 | 19.93 | 20.10 | 66,934 | -0.97(-4.62%) |
Nov 19, 2018 | 21.43 | 21.58 | 20.99 | 21.07 | 43,162 | -0.36(-1.70%) |
Nov 16, 2018 | 21.61 | 21.69 | 21.29 | 21.43 | 13,464 | -0.13(-0.59%) |
Nov 15, 2018 | 22.02 | 22.02 | 21.34 | 21.56 | 22,553 | -0.30(-1.35%) |
Nov 14, 2018 | 21.92 | 22.79 | 21.86 | 21.86 | 29,072 | -0.30(-1.36%) |
Nov 13, 2018 | 21.60 | 22.16 | 21.58 | 22.16 | 27,509 | +0.69(+3.21%) |
Nov 12, 2018 | 21.53 | 21.55 | 21.05 | 21.47 | 39,795 | -0.24(-1.12%) |
Nov 09, 2018 | 21.58 | 21.75 | 21.45 | 21.71 | 20,887 | -0.02(-0.08%) |
Nov 08, 2018 | 22.55 | 22.55 | 21.31 | 21.73 | 87,698 | -0.83(-3.70%) |
Nov 07, 2018 | 22.96 | 23.47 | 22.38 | 22.56 | 19,560 | +0.01(+0.05%) |
Nov 06, 2018 | 23.26 | 23.63 | 22.55 | 22.55 | 18,358 | -0.83(-3.57%) |
Nov 05, 2018 | 23.98 | 24.01 | 23.17 | 23.39 | 27,641 | -0.29(-1.22%) |
Nov 02, 2018 | 25.46 | 25.87 | 23.19 | 23.68 | 45,573 | -0.81(-3.29%) |