Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.23 | 23.86 | 23.16 | 23.77 | 286,422 | +0.61(+2.63%) |
Jan 30, 2019 | 23.42 | 23.48 | 22.83 | 23.16 | 608,386 | -0.01(-0.04%) |
Jan 29, 2019 | 23.29 | 23.53 | 22.84 | 23.17 | 274,300 | -0.08(-0.34%) |
Jan 28, 2019 | 23.52 | 23.72 | 22.96 | 23.25 | 262,961 | -0.56(-2.35%) |
Jan 25, 2019 | 23.66 | 23.89 | 23.40 | 23.81 | 303,300 | +0.28(+1.19%) |
Jan 24, 2019 | 23.47 | 23.97 | 23.40 | 23.53 | 312,624 | +0.15(+0.64%) |
Jan 23, 2019 | 23.84 | 23.91 | 23.07 | 23.38 | 399,104 | -0.50(-2.09%) |
Jan 22, 2019 | 23.43 | 24.11 | 23.40 | 23.88 | 511,908 | +0.43(+1.83%) |
Jan 18, 2019 | 23.50 | 23.60 | 22.95 | 23.45 | 889,900 | +0.39(+1.69%) |
Jan 17, 2019 | 22.50 | 23.17 | 22.50 | 23.06 | 484,551 | +0.41(+1.81%) |
Jan 16, 2019 | 22.42 | 22.74 | 22.20 | 22.65 | 292,861 | +0.23(+1.03%) |
Jan 15, 2019 | 21.94 | 22.46 | 21.75 | 22.42 | 333,852 | +0.56(+2.56%) |
Jan 14, 2019 | 21.56 | 22.23 | 21.38 | 21.86 | 484,096 | +0.23(+1.06%) |
Jan 11, 2019 | 21.43 | 21.67 | 21.28 | 21.63 | 352,300 | +0.20(+0.93%) |
Jan 10, 2019 | 21.12 | 21.47 | 20.87 | 21.43 | 308,122 | +0.02(+0.09%) |
Jan 09, 2019 | 21.63 | 21.64 | 21.34 | 21.41 | 293,436 | -0.12(-0.56%) |
Jan 08, 2019 | 21.61 | 21.88 | 21.24 | 21.53 | 734,844 | +0.03(+0.14%) |
Jan 07, 2019 | 20.54 | 21.98 | 20.34 | 21.50 | 788,517 | +0.96(+4.67%) |
Jan 04, 2019 | 19.62 | 20.63 | 19.62 | 20.54 | 685,600 | +1.09(+5.60%) |
Jan 03, 2019 | 19.19 | 19.67 | 18.99 | 19.45 | 661,698 | -0.04(-0.21%) |
Jan 02, 2019 | 18.95 | 19.51 | 18.57 | 19.49 | 5,218,141 | +0.18(+0.93%) |
Dec 31, 2018 | 19.73 | 19.98 | 19.10 | 19.31 | 549,700 | -0.36(-1.83%) |
Dec 28, 2018 | 19.21 | 19.89 | 18.96 | 19.67 | 432,700 | +0.46(+2.39%) |
Dec 27, 2018 | 18.63 | 19.27 | 18.44 | 19.21 | 519,577 | +0.25(+1.32%) |
Dec 26, 2018 | 17.70 | 19.00 | 17.49 | 18.96 | 534,880 | +1.18(+6.64%) |
Dec 24, 2018 | 17.36 | 18.28 | 17.36 | 17.78 | 325,800 | +0.19(+1.08%) |
Dec 21, 2018 | 18.32 | 18.32 | 17.24 | 17.59 | 991,600 | +0.76(+4.52%) |
Dec 20, 2018 | 16.91 | 17.36 | 16.50 | 16.83 | 186,719 | -0.21(-1.23%) |
Dec 19, 2018 | 17.04 | 17.54 | 16.88 | 17.04 | 217,369 | +0.11(+0.65%) |
Dec 18, 2018 | 16.60 | 17.12 | 16.60 | 16.93 | 195,937 | +0.51(+3.11%) |
Dec 17, 2018 | 17.04 | 17.04 | 16.35 | 16.42 | 241,166 | -0.62(-3.64%) |
Dec 14, 2018 | 16.99 | 17.39 | 16.85 | 17.04 | 165,300 | -0.10(-0.58%) |
Dec 13, 2018 | 17.44 | 17.45 | 16.83 | 17.14 | 166,077 | -0.20(-1.15%) |
Dec 12, 2018 | 17.13 | 17.62 | 17.13 | 17.34 | 179,395 | +0.42(+2.48%) |
Dec 11, 2018 | 17.18 | 17.35 | 16.58 | 16.92 | 234,039 | +0.01(+0.06%) |
Dec 10, 2018 | 16.96 | 17.12 | 16.62 | 16.91 | 94,955 | +0.00(+0.00%) |
Dec 07, 2018 | 17.48 | 17.74 | 16.65 | 16.91 | 137,300 | -0.62(-3.54%) |
Dec 06, 2018 | 17.11 | 17.56 | 17.02 | 17.53 | 162,782 | +0.00(+0.00%) |
Dec 04, 2018 | 18.29 | 18.60 | 17.42 | 17.53 | 173,300 | -0.81(-4.42%) |
Dec 03, 2018 | 18.07 | 18.37 | 17.80 | 18.34 | 147,982 | +0.42(+2.34%) |
Nov 30, 2018 | 17.47 | 18.00 | 17.38 | 17.92 | 423,800 | +0.37(+2.11%) |
Nov 29, 2018 | 17.42 | 17.69 | 17.35 | 17.55 | 197,064 | -0.03(-0.17%) |
Nov 28, 2018 | 17.12 | 17.69 | 16.97 | 17.58 | 243,766 | +0.56(+3.29%) |
Nov 27, 2018 | 17.17 | 17.35 | 16.35 | 17.02 | 412,192 | -1.16(-6.38%) |
Nov 26, 2018 | 17.84 | 18.26 | 17.74 | 18.18 | 122,568 | +0.54(+3.06%) |
Nov 23, 2018 | 17.50 | 17.92 | 17.48 | 17.64 | 58,600 | +0.04(+0.23%) |
Nov 21, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.54(+3.17%) | |
Nov 20, 2018 | 16.98 | 17.38 | 16.69 | 17.06 | 260,837 | -0.24(-1.39%) |
Nov 19, 2018 | 18.37 | 18.40 | 17.15 | 17.30 | 347,938 | -1.28(-6.89%) |
Nov 16, 2018 | 18.45 | 18.71 | 18.06 | 18.58 | 150,400 | -0.05(-0.27%) |
Nov 15, 2018 | 18.64 | 18.87 | 18.20 | 18.63 | 145,951 | -0.07(-0.37%) |
Nov 14, 2018 | 18.74 | 18.95 | 18.57 | 18.70 | 193,739 | +0.52(+2.86%) |
Nov 13, 2018 | 18.43 | 18.61 | 17.96 | 18.18 | 253,255 | -0.28(-1.52%) |
Nov 12, 2018 | 18.00 | 18.54 | 17.89 | 18.46 | 198,971 | +0.35(+1.93%) |
Nov 09, 2018 | 18.81 | 18.85 | 16.95 | 18.11 | 291,700 | -0.74(-3.93%) |
Nov 08, 2018 | 17.66 | 19.22 | 17.66 | 18.85 | 318,949 | +0.85(+4.72%) |
Nov 07, 2018 | 17.83 | 18.03 | 17.45 | 18.00 | 245,470 | +0.29(+1.64%) |
Nov 06, 2018 | 17.80 | 18.14 | 17.64 | 17.71 | 241,590 | -0.13(-0.73%) |
Nov 05, 2018 | 17.93 | 18.25 | 17.58 | 17.84 | 135,001 | -0.26(-1.44%) |
Nov 02, 2018 | 18.33 | 18.48 | 17.95 | 18.10 | 107,500 | -0.19(-1.04%) |