Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.53 | 25.60 | 24.50 | 25.53 | 942,296 | +1.01(+4.12%) |
Jan 30, 2019 | 24.20 | 24.72 | 23.70 | 24.52 | 824,071 | +0.45(+1.87%) |
Jan 29, 2019 | 23.74 | 25.18 | 23.72 | 24.07 | 1,777,716 | +1.79(+8.03%) |
Jan 28, 2019 | 22.00 | 22.44 | 21.70 | 22.28 | 365,472 | -0.04(-0.18%) |
Jan 25, 2019 | 21.91 | 22.46 | 21.51 | 22.32 | 576,600 | +0.79(+3.67%) |
Jan 24, 2019 | 21.03 | 21.75 | 21.03 | 21.53 | 498,572 | +0.48(+2.28%) |
Jan 23, 2019 | 20.65 | 21.17 | 20.65 | 21.05 | 423,995 | +0.48(+2.33%) |
Jan 22, 2019 | 21.20 | 21.32 | 20.40 | 20.57 | 383,081 | -0.71(-3.34%) |
Jan 18, 2019 | 21.01 | 21.43 | 20.86 | 21.28 | 413,300 | +0.33(+1.58%) |
Jan 17, 2019 | 20.88 | 21.25 | 20.55 | 20.95 | 464,242 | +0.03(+0.14%) |
Jan 16, 2019 | 21.29 | 21.62 | 20.82 | 20.92 | 649,721 | -0.22(-1.04%) |
Jan 15, 2019 | 20.60 | 21.19 | 19.92 | 21.14 | 1,759,338 | +1.87(+9.70%) |
Jan 14, 2019 | 19.49 | 19.66 | 19.22 | 19.27 | 333,365 | -0.44(-2.23%) |
Jan 11, 2019 | 19.33 | 19.91 | 19.26 | 19.71 | 419,000 | +0.24(+1.23%) |
Jan 10, 2019 | 19.20 | 19.49 | 19.09 | 19.47 | 156,029 | +0.12(+0.62%) |
Jan 09, 2019 | 19.26 | 19.60 | 19.17 | 19.35 | 224,255 | +0.22(+1.15%) |
Jan 08, 2019 | 19.10 | 19.36 | 18.72 | 19.13 | 375,148 | +0.23(+1.22%) |
Jan 07, 2019 | 18.60 | 19.10 | 18.43 | 18.90 | 378,277 | +0.39(+2.11%) |
Jan 04, 2019 | 18.31 | 18.79 | 18.29 | 18.51 | 218,700 | +0.55(+3.06%) |
Jan 03, 2019 | 18.53 | 18.53 | 17.89 | 17.96 | 260,645 | -0.82(-4.37%) |
Jan 02, 2019 | 17.76 | 18.93 | 17.73 | 18.78 | 398,829 | +0.77(+4.28%) |
Dec 31, 2018 | 18.30 | 18.42 | 17.54 | 18.01 | 699,400 | -0.21(-1.15%) |
Dec 28, 2018 | 18.03 | 18.63 | 17.82 | 18.22 | 439,200 | +0.32(+1.79%) |
Dec 27, 2018 | 17.97 | 18.29 | 17.20 | 17.90 | 512,647 | -0.50(-2.72%) |
Dec 26, 2018 | 17.46 | 18.41 | 17.06 | 18.40 | 853,014 | +0.99(+5.69%) |
Dec 24, 2018 | 17.28 | 17.90 | 17.14 | 17.41 | 291,900 | +0.00(+0.00%) |
Dec 21, 2018 | 19.01 | 19.06 | 17.36 | 17.41 | 679,400 | -1.55(-8.18%) |
Dec 20, 2018 | 19.23 | 19.49 | 18.73 | 18.96 | 675,217 | -0.39(-2.02%) |
Dec 19, 2018 | 18.63 | 19.50 | 18.41 | 19.35 | 1,183,731 | +0.69(+3.70%) |
Dec 18, 2018 | 19.09 | 19.14 | 18.40 | 18.66 | 533,970 | -0.22(-1.17%) |
Dec 17, 2018 | 19.44 | 19.65 | 18.81 | 18.88 | 612,476 | -0.67(-3.43%) |
Dec 14, 2018 | 19.85 | 20.14 | 19.46 | 19.55 | 262,700 | -0.57(-2.83%) |
Dec 13, 2018 | 20.72 | 20.93 | 19.96 | 20.12 | 311,752 | -0.58(-2.80%) |
Dec 12, 2018 | 20.59 | 21.34 | 20.52 | 20.70 | 455,648 | +0.40(+1.97%) |
Dec 11, 2018 | 20.18 | 20.61 | 19.97 | 20.30 | 288,523 | +0.16(+0.79%) |
Dec 10, 2018 | 20.19 | 20.49 | 19.67 | 20.14 | 491,807 | -0.11(-0.54%) |
Dec 07, 2018 | 20.65 | 20.82 | 20.16 | 20.25 | 351,300 | -0.50(-2.41%) |
Dec 06, 2018 | 20.35 | 20.80 | 20.24 | 20.75 | 316,927 | +0.04(+0.19%) |
Dec 04, 2018 | 21.64 | 21.64 | 20.70 | 20.71 | 327,400 | -1.02(-4.69%) |
Dec 03, 2018 | 21.85 | 21.85 | 21.27 | 21.73 | 317,586 | +0.34(+1.59%) |
Nov 30, 2018 | 21.48 | 21.61 | 21.06 | 21.39 | 242,200 | -0.24(-1.11%) |
Nov 29, 2018 | 21.85 | 21.88 | 21.42 | 21.63 | 292,546 | -0.21(-0.96%) |
Nov 28, 2018 | 21.43 | 21.88 | 21.07 | 21.84 | 229,243 | +0.43(+2.01%) |
Nov 27, 2018 | 21.94 | 21.94 | 21.27 | 21.41 | 317,648 | -0.62(-2.81%) |
Nov 26, 2018 | 21.51 | 22.10 | 21.41 | 22.03 | 336,076 | +0.74(+3.48%) |
Nov 23, 2018 | 21.01 | 21.50 | 21.01 | 21.29 | 104,600 | +0.15(+0.71%) |
Nov 21, 2018 | 21.14 | 21.14 | 21.14 | 0 | +0.28(+1.34%) | |
Nov 20, 2018 | 21.05 | 21.46 | 20.59 | 20.86 | 658,957 | -0.64(-2.98%) |
Nov 19, 2018 | 22.33 | 22.61 | 21.32 | 21.50 | 482,736 | -0.90(-4.02%) |
Nov 16, 2018 | 21.59 | 22.56 | 21.52 | 22.40 | 548,900 | +0.44(+2.00%) |
Nov 15, 2018 | 22.00 | 22.20 | 21.25 | 21.96 | 1,101,557 | -0.19(-0.86%) |
Nov 14, 2018 | 23.05 | 23.33 | 22.12 | 22.15 | 483,325 | -0.64(-2.81%) |
Nov 13, 2018 | 23.01 | 23.47 | 22.67 | 22.79 | 408,513 | -0.24(-1.04%) |
Nov 12, 2018 | 23.60 | 23.60 | 22.65 | 23.03 | 370,966 | -0.73(-3.07%) |
Nov 09, 2018 | 24.32 | 24.32 | 23.44 | 23.76 | 417,800 | -0.55(-2.26%) |
Nov 08, 2018 | 24.05 | 24.41 | 23.73 | 24.31 | 337,607 | +0.15(+0.62%) |
Nov 07, 2018 | 23.80 | 24.36 | 23.55 | 24.16 | 515,962 | +0.39(+1.64%) |
Nov 06, 2018 | 23.46 | 24.08 | 23.16 | 23.77 | 361,499 | +0.27(+1.15%) |
Nov 05, 2018 | 24.10 | 24.70 | 23.36 | 23.50 | 720,370 | -0.61(-2.53%) |
Nov 02, 2018 | 23.33 | 24.44 | 22.64 | 24.11 | 1,135,500 | +1.26(+5.51%) |