Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.87 | 21.13 | 20.87 | 21.09 | 153,492 | +0.27(+1.30%) |
Jan 30, 2019 | 20.61 | 20.86 | 20.39 | 20.82 | 62,593 | +0.17(+0.81%) |
Jan 29, 2019 | 20.63 | 20.67 | 20.55 | 20.65 | 268,773 | +0.12(+0.59%) |
Jan 28, 2019 | 20.41 | 20.58 | 20.40 | 20.53 | 133,221 | -0.11(-0.54%) |
Jan 25, 2019 | 20.59 | 20.70 | 20.59 | 20.64 | 228,651 | +0.18(+0.86%) |
Jan 24, 2019 | 20.31 | 20.53 | 20.31 | 20.47 | 116,518 | +0.15(+0.73%) |
Jan 23, 2019 | 20.32 | 20.39 | 20.21 | 20.32 | 77,063 | +0.09(+0.46%) |
Jan 22, 2019 | 20.40 | 20.49 | 20.14 | 20.22 | 237,974 | -0.40(-1.94%) |
Jan 18, 2019 | 20.52 | 20.71 | 20.52 | 20.62 | 243,566 | +0.15(+0.73%) |
Jan 17, 2019 | 20.21 | 20.52 | 20.20 | 20.48 | 87,148 | +0.11(+0.55%) |
Jan 16, 2019 | 20.22 | 20.48 | 20.22 | 20.36 | 181,937 | +0.21(+1.02%) |
Jan 15, 2019 | 20.10 | 20.23 | 20.10 | 20.16 | 150,702 | +0.20(+0.98%) |
Jan 14, 2019 | 19.84 | 20.06 | 19.84 | 19.96 | 102,479 | -0.09(-0.46%) |
Jan 11, 2019 | 20.01 | 20.08 | 19.97 | 20.06 | 133,156 | -0.10(-0.51%) |
Jan 10, 2019 | 19.94 | 20.21 | 19.94 | 20.16 | 73,813 | +0.07(+0.37%) |
Jan 09, 2019 | 19.80 | 20.15 | 19.80 | 20.08 | 54,938 | +0.53(+2.72%) |
Jan 08, 2019 | 19.53 | 19.62 | 19.44 | 19.55 | 61,945 | +0.11(+0.58%) |
Jan 07, 2019 | 19.36 | 19.50 | 19.33 | 19.44 | 78,471 | -0.07(-0.33%) |
Jan 04, 2019 | 19.07 | 19.57 | 19.03 | 19.51 | 85,409 | +0.68(+3.61%) |
Jan 03, 2019 | 18.92 | 18.94 | 18.76 | 18.83 | 197,278 | -0.26(-1.37%) |
Jan 02, 2019 | 18.74 | 19.11 | 18.74 | 19.09 | 106,033 | +0.10(+0.54%) |
Dec 31, 2018 | 19.17 | 19.22 | 18.94 | 18.98 | 515,352 | -0.07(-0.39%) |
Dec 28, 2018 | 19.02 | 19.19 | 18.95 | 19.06 | 1,431,032 | +0.15(+0.79%) |
Dec 27, 2018 | 18.64 | 18.92 | 18.57 | 18.91 | 767,605 | -0.06(-0.29%) |
Dec 26, 2018 | 18.61 | 18.98 | 18.56 | 18.97 | 627,279 | +0.36(+1.95%) |
Dec 24, 2018 | 18.69 | 18.86 | 18.56 | 18.60 | 295,820 | -0.08(-0.45%) |
Dec 21, 2018 | 18.84 | 18.98 | 18.61 | 18.69 | 827,589 | -0.13(-0.69%) |
Dec 20, 2018 | 18.89 | 19.01 | 18.70 | 18.82 | 563,804 | +0.16(+0.84%) |
Dec 19, 2018 | 19.07 | 19.20 | 18.52 | 18.66 | 250,502 | -0.28(-1.46%) |
Dec 18, 2018 | 19.00 | 19.10 | 18.91 | 18.94 | 426,724 | +0.06(+0.34%) |
Dec 17, 2018 | 19.02 | 19.15 | 18.82 | 18.87 | 712,200 | -0.24(-1.26%) |
Dec 14, 2018 | 19.13 | 19.33 | 19.06 | 19.11 | 1,914,872 | -0.24(-1.24%) |
Dec 13, 2018 | 19.38 | 19.49 | 19.35 | 19.35 | 1,007,524 | +0.06(+0.29%) |
Dec 12, 2018 | 19.23 | 19.48 | 19.19 | 19.30 | 302,589 | +0.38(+2.00%) |
Dec 11, 2018 | 19.02 | 19.06 | 18.78 | 18.92 | 401,274 | +0.19(+1.04%) |
Dec 10, 2018 | 18.81 | 18.83 | 18.54 | 18.72 | 394,500 | -0.33(-1.74%) |
Dec 07, 2018 | 19.33 | 19.51 | 19.05 | 19.06 | 392,705 | -0.39(-1.99%) |
Dec 06, 2018 | 19.01 | 19.46 | 18.97 | 19.44 | 284,887 | -0.21(-1.08%) |
Dec 04, 2018 | 20.03 | 20.05 | 19.62 | 19.66 | 264,837 | -0.41(-2.02%) |
Dec 03, 2018 | 20.20 | 20.25 | 19.99 | 20.06 | 488,585 | +0.43(+2.21%) |
Nov 30, 2018 | 19.58 | 19.67 | 19.53 | 19.63 | 446,670 | -0.08(-0.42%) |
Nov 29, 2018 | 19.67 | 19.80 | 19.56 | 19.71 | 243,187 | -0.16(-0.79%) |
Nov 28, 2018 | 19.55 | 19.88 | 19.42 | 19.87 | 607,143 | +0.38(+1.94%) |
Nov 27, 2018 | 19.27 | 19.51 | 19.27 | 19.49 | 128,990 | +0.06(+0.28%) |
Nov 26, 2018 | 19.47 | 19.63 | 19.40 | 19.43 | 152,875 | +0.20(+1.06%) |
Nov 23, 2018 | 19.25 | 19.31 | 19.23 | 19.23 | 115,406 | -0.15(-0.76%) |
Nov 21, 2018 | 19.38 | 19.38 | 19.38 | 0 | +0.44(+2.34%) | |
Nov 20, 2018 | 19.02 | 19.12 | 18.90 | 18.94 | 166,010 | -0.47(-2.43%) |
Nov 19, 2018 | 19.49 | 19.59 | 19.37 | 19.41 | 224,074 | -0.21(-1.08%) |
Nov 16, 2018 | 19.40 | 19.66 | 19.36 | 19.62 | 164,602 | +0.04(+0.19%) |
Nov 15, 2018 | 19.28 | 19.67 | 19.28 | 19.58 | 234,158 | +0.37(+1.92%) |
Nov 14, 2018 | 19.23 | 19.32 | 19.09 | 19.21 | 733,220 | +0.24(+1.26%) |
Nov 13, 2018 | 18.95 | 19.18 | 18.89 | 18.97 | 248,392 | +0.24(+1.28%) |
Nov 12, 2018 | 18.94 | 18.96 | 18.71 | 18.73 | 210,279 | -0.42(-2.22%) |
Nov 09, 2018 | 19.26 | 19.26 | 18.94 | 19.16 | 186,383 | -0.24(-1.24%) |
Nov 08, 2018 | 19.84 | 19.91 | 19.38 | 19.40 | 214,073 | -0.84(-4.15%) |
Nov 07, 2018 | 20.13 | 20.26 | 20.01 | 20.24 | 302,024 | +0.31(+1.57%) |
Nov 06, 2018 | 19.86 | 19.99 | 19.84 | 19.92 | 270,628 | -0.12(-0.60%) |
Nov 05, 2018 | 19.91 | 20.05 | 19.89 | 20.04 | 127,484 | +0.11(+0.56%) |
Nov 02, 2018 | 20.14 | 20.23 | 19.76 | 19.93 | 188,550 | +0.18(+0.89%) |