Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.68 | 25.29 | 24.50 | 24.93 | 102,467 | +0.36(+1.47%) |
Jan 30, 2019 | 24.80 | 24.93 | 24.23 | 24.57 | 81,639 | +0.02(+0.08%) |
Jan 29, 2019 | 24.24 | 24.94 | 24.19 | 24.55 | 95,007 | +0.41(+1.70%) |
Jan 28, 2019 | 24.43 | 24.53 | 23.77 | 24.14 | 56,198 | -0.56(-2.27%) |
Jan 25, 2019 | 23.90 | 24.93 | 23.67 | 24.70 | 55,200 | +0.83(+3.48%) |
Jan 24, 2019 | 23.78 | 23.89 | 23.65 | 23.87 | 54,644 | +0.05(+0.21%) |
Jan 23, 2019 | 23.69 | 23.98 | 23.60 | 23.82 | 71,444 | +0.19(+0.80%) |
Jan 22, 2019 | 24.41 | 24.41 | 22.94 | 23.63 | 122,129 | -1.03(-4.18%) |
Jan 18, 2019 | 24.24 | 24.83 | 24.03 | 24.66 | 144,700 | +0.63(+2.62%) |
Jan 17, 2019 | 22.30 | 24.05 | 22.29 | 24.03 | 258,393 | +1.68(+7.52%) |
Jan 16, 2019 | 21.64 | 22.48 | 21.64 | 22.35 | 147,767 | +0.72(+3.33%) |
Jan 15, 2019 | 21.64 | 21.94 | 21.07 | 21.63 | 72,895 | -0.05(-0.23%) |
Jan 14, 2019 | 21.68 | 22.07 | 20.60 | 21.68 | 39,345 | -0.11(-0.50%) |
Jan 11, 2019 | 21.09 | 21.84 | 21.00 | 21.79 | 46,400 | +0.55(+2.59%) |
Jan 10, 2019 | 21.20 | 21.60 | 20.56 | 21.24 | 90,470 | -0.10(-0.47%) |
Jan 09, 2019 | 21.73 | 22.22 | 21.24 | 21.34 | 61,948 | -0.33(-1.52%) |
Jan 08, 2019 | 20.91 | 21.85 | 20.33 | 21.67 | 56,959 | +0.99(+4.79%) |
Jan 07, 2019 | 20.71 | 21.14 | 20.20 | 20.68 | 56,084 | -0.04(-0.19%) |
Jan 04, 2019 | 20.29 | 21.05 | 20.16 | 20.72 | 40,000 | +0.68(+3.39%) |
Jan 03, 2019 | 22.00 | 22.37 | 19.78 | 20.04 | 53,412 | -2.23(-10.01%) |
Jan 02, 2019 | 21.44 | 23.50 | 21.44 | 22.27 | 217,130 | +0.52(+2.39%) |
Dec 31, 2018 | 22.18 | 22.51 | 20.91 | 21.75 | 240,600 | -0.39(-1.76%) |
Dec 28, 2018 | 20.00 | 22.68 | 19.70 | 22.14 | 202,300 | +2.17(+10.87%) |
Dec 27, 2018 | 19.33 | 20.00 | 18.83 | 19.97 | 117,549 | +0.69(+3.58%) |
Dec 26, 2018 | 17.87 | 19.40 | 17.87 | 19.28 | 112,086 | +1.33(+7.41%) |
Dec 24, 2018 | 16.75 | 18.05 | 16.57 | 17.95 | 84,300 | +0.92(+5.40%) |
Dec 21, 2018 | 17.75 | 17.85 | 16.79 | 17.03 | 136,000 | -0.73(-4.11%) |
Dec 20, 2018 | 18.09 | 18.32 | 17.22 | 17.76 | 65,674 | -0.30(-1.66%) |
Dec 19, 2018 | 18.42 | 18.64 | 17.86 | 18.06 | 67,388 | -0.21(-1.15%) |
Dec 18, 2018 | 17.80 | 18.62 | 17.73 | 18.27 | 45,829 | +0.70(+3.98%) |
Dec 17, 2018 | 19.17 | 19.17 | 17.40 | 17.57 | 75,943 | -1.62(-8.44%) |
Dec 14, 2018 | 19.82 | 20.07 | 18.93 | 19.19 | 56,300 | -0.67(-3.37%) |
Dec 13, 2018 | 19.93 | 20.33 | 19.35 | 19.86 | 48,207 | +0.10(+0.51%) |
Dec 12, 2018 | 19.75 | 20.57 | 19.43 | 19.76 | 57,708 | +0.39(+2.01%) |
Dec 11, 2018 | 19.85 | 20.14 | 18.77 | 19.37 | 69,100 | -0.01(-0.05%) |
Dec 10, 2018 | 19.20 | 19.74 | 17.93 | 19.38 | 124,062 | +0.21(+1.10%) |
Dec 07, 2018 | 19.29 | 19.65 | 18.29 | 19.17 | 82,300 | -0.32(-1.64%) |
Dec 06, 2018 | 18.63 | 19.75 | 18.46 | 19.49 | 60,373 | +0.50(+2.63%) |
Dec 04, 2018 | 19.79 | 20.23 | 18.56 | 18.99 | 71,300 | -0.82(-4.14%) |
Dec 03, 2018 | 20.04 | 20.17 | 18.93 | 19.81 | 76,597 | -0.06(-0.30%) |
Nov 30, 2018 | 19.64 | 19.97 | 19.13 | 19.87 | 61,700 | +0.21(+1.07%) |
Nov 29, 2018 | 19.67 | 19.94 | 19.02 | 19.66 | 47,430 | -0.01(-0.05%) |
Nov 28, 2018 | 18.69 | 19.73 | 18.65 | 19.67 | 84,734 | +1.09(+5.87%) |
Nov 27, 2018 | 17.84 | 18.97 | 17.84 | 18.58 | 44,111 | +0.67(+3.74%) |
Nov 26, 2018 | 17.80 | 18.19 | 17.48 | 17.91 | 60,260 | +0.11(+0.62%) |
Nov 23, 2018 | 16.86 | 18.16 | 16.86 | 17.80 | 42,800 | +0.69(+4.03%) |
Nov 21, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.55(+3.32%) | |
Nov 20, 2018 | 15.98 | 16.95 | 15.78 | 16.56 | 132,761 | +0.30(+1.85%) |
Nov 19, 2018 | 16.43 | 16.43 | 15.96 | 16.26 | 58,960 | -0.20(-1.22%) |
Nov 16, 2018 | 16.19 | 16.48 | 15.84 | 16.46 | 44,300 | +0.06(+0.37%) |
Nov 15, 2018 | 16.01 | 16.45 | 15.65 | 16.40 | 63,913 | +0.27(+1.67%) |
Nov 14, 2018 | 16.73 | 16.86 | 15.90 | 16.13 | 59,286 | -0.52(-3.12%) |
Nov 13, 2018 | 16.58 | 16.91 | 16.10 | 16.65 | 38,182 | +0.14(+0.85%) |
Nov 12, 2018 | 16.95 | 17.07 | 15.22 | 16.51 | 192,653 | -0.44(-2.60%) |
Nov 09, 2018 | 19.00 | 19.00 | 16.63 | 16.95 | 121,900 | -2.13(-11.16%) |
Nov 08, 2018 | 19.19 | 19.73 | 18.96 | 19.08 | 72,538 | -0.28(-1.45%) |
Nov 07, 2018 | 18.70 | 19.50 | 18.70 | 19.36 | 89,641 | +0.88(+4.76%) |
Nov 06, 2018 | 17.86 | 18.69 | 17.60 | 18.48 | 86,571 | +0.53(+2.95%) |
Nov 05, 2018 | 19.01 | 19.01 | 17.76 | 17.95 | 77,724 | -1.11(-5.82%) |
Nov 02, 2018 | 17.79 | 19.12 | 17.66 | 19.06 | 147,700 | +1.28(+7.20%) |