Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.95 | 19.37 | 18.83 | 19.34 | 595,882 | +0.34(+1.78%) |
Jan 30, 2019 | 18.87 | 19.27 | 18.87 | 19.00 | 820,353 | +0.12(+0.65%) |
Jan 29, 2019 | 18.73 | 18.91 | 18.73 | 18.88 | 720,713 | +0.10(+0.55%) |
Jan 28, 2019 | 18.73 | 18.96 | 18.56 | 18.78 | 1,168,904 | -0.08(-0.40%) |
Jan 25, 2019 | 19.39 | 19.88 | 18.81 | 18.85 | 1,025,944 | -0.43(-2.24%) |
Jan 24, 2019 | 19.20 | 19.32 | 19.10 | 19.28 | 418,954 | +0.08(+0.39%) |
Jan 23, 2019 | 19.17 | 19.25 | 19.03 | 19.21 | 368,528 | +0.06(+0.29%) |
Jan 22, 2019 | 19.23 | 19.37 | 19.03 | 19.15 | 333,460 | -0.15(-0.78%) |
Jan 18, 2019 | 19.31 | 19.43 | 19.08 | 19.30 | 386,646 | +0.04(+0.19%) |
Jan 17, 2019 | 18.80 | 19.27 | 18.80 | 19.27 | 533,897 | +0.37(+1.94%) |
Jan 16, 2019 | 18.81 | 19.02 | 18.75 | 18.90 | 574,104 | +0.09(+0.50%) |
Jan 15, 2019 | 18.65 | 18.92 | 18.65 | 18.80 | 424,217 | -0.03(-0.15%) |
Jan 14, 2019 | 19.01 | 19.12 | 18.80 | 18.83 | 262,741 | -0.23(-1.18%) |
Jan 11, 2019 | 19.19 | 19.29 | 18.96 | 19.06 | 427,867 | -0.17(-0.88%) |
Jan 10, 2019 | 18.99 | 19.39 | 18.99 | 19.23 | 358,184 | +0.15(+0.79%) |
Jan 09, 2019 | 19.27 | 19.38 | 19.02 | 19.08 | 496,095 | -0.13(-0.68%) |
Jan 08, 2019 | 18.85 | 19.28 | 18.83 | 19.21 | 521,304 | +0.49(+2.61%) |
Jan 07, 2019 | 18.46 | 18.85 | 18.46 | 18.72 | 611,396 | +0.36(+1.94%) |
Jan 04, 2019 | 18.21 | 18.72 | 18.21 | 18.36 | 634,824 | +0.33(+1.82%) |
Jan 03, 2019 | 17.90 | 18.48 | 17.90 | 18.04 | 514,242 | +0.08(+0.47%) |
Jan 02, 2019 | 18.03 | 18.15 | 17.59 | 17.95 | 539,175 | -0.25(-1.39%) |
Dec 31, 2018 | 18.02 | 18.21 | 17.67 | 18.20 | 575,513 | +0.26(+1.45%) |
Dec 28, 2018 | 18.12 | 18.35 | 17.89 | 17.94 | 769,108 | -0.15(-0.82%) |
Dec 27, 2018 | 18.14 | 18.19 | 17.73 | 18.09 | 895,061 | -0.25(-1.37%) |
Dec 26, 2018 | 17.80 | 18.42 | 17.70 | 18.34 | 774,872 | +0.55(+3.08%) |
Dec 24, 2018 | 17.89 | 17.94 | 17.67 | 17.80 | 1,041,799 | -0.14(-0.78%) |
Dec 21, 2018 | 18.06 | 18.60 | 17.87 | 17.93 | 1,994,602 | -0.11(-0.62%) |
Dec 20, 2018 | 18.47 | 18.54 | 17.95 | 18.05 | 620,849 | -0.41(-2.22%) |
Dec 19, 2018 | 18.72 | 18.85 | 18.33 | 18.46 | 793,550 | -0.26(-1.39%) |
Dec 18, 2018 | 19.22 | 19.33 | 18.72 | 18.72 | 1,147,849 | -0.45(-2.33%) |
Dec 17, 2018 | 19.74 | 19.88 | 19.16 | 19.16 | 1,332,899 | -0.52(-2.64%) |
Dec 14, 2018 | 19.51 | 19.89 | 19.43 | 19.68 | 1,367,973 | +0.16(+0.81%) |
Dec 13, 2018 | 19.56 | 19.77 | 19.51 | 19.52 | 576,792 | +0.01(+0.05%) |
Dec 12, 2018 | 19.83 | 19.95 | 19.49 | 19.51 | 492,312 | -0.11(-0.57%) |
Dec 11, 2018 | 20.19 | 20.27 | 19.61 | 19.63 | 353,695 | -0.41(-2.04%) |
Dec 10, 2018 | 20.10 | 20.20 | 19.63 | 20.03 | 825,547 | -0.07(-0.37%) |
Dec 07, 2018 | 20.16 | 20.41 | 19.91 | 20.11 | 1,130,041 | -0.20(-1.01%) |
Dec 06, 2018 | 19.44 | 20.33 | 19.26 | 20.31 | 1,234,336 | +0.80(+4.10%) |
Dec 04, 2018 | 20.57 | 20.69 | 19.51 | 19.51 | 868,757 | -1.09(-5.28%) |
Dec 03, 2018 | 20.21 | 20.67 | 20.01 | 20.60 | 1,426,663 | +0.47(+2.35%) |
Nov 30, 2018 | 19.85 | 20.21 | 19.85 | 20.13 | 650,626 | +0.27(+1.36%) |
Nov 29, 2018 | 19.78 | 19.96 | 19.64 | 19.86 | 317,272 | +0.03(+0.14%) |
Nov 28, 2018 | 19.56 | 19.93 | 19.46 | 19.83 | 700,850 | +0.29(+1.47%) |
Nov 27, 2018 | 19.75 | 19.78 | 19.50 | 19.54 | 442,883 | -0.19(-0.94%) |
Nov 26, 2018 | 19.75 | 19.81 | 19.50 | 19.73 | 515,615 | +0.09(+0.47%) |
Nov 23, 2018 | 19.51 | 19.85 | 19.43 | 19.64 | 181,004 | +0.09(+0.48%) |
Nov 21, 2018 | 19.54 | 19.54 | 19.54 | 0 | +0.06(+0.29%) | |
Nov 20, 2018 | 19.61 | 19.72 | 19.46 | 19.49 | 744,989 | -0.18(-0.90%) |
Nov 19, 2018 | 19.58 | 19.90 | 19.43 | 19.66 | 630,547 | +0.04(+0.19%) |
Nov 16, 2018 | 19.42 | 19.77 | 19.33 | 19.63 | 1,250,675 | +0.26(+1.34%) |
Nov 15, 2018 | 19.07 | 19.38 | 18.89 | 19.37 | 1,015,277 | +0.20(+1.02%) |
Nov 14, 2018 | 19.13 | 19.33 | 18.93 | 19.17 | 372,272 | +0.17(+0.88%) |
Nov 13, 2018 | 19.16 | 19.21 | 18.82 | 19.00 | 450,875 | -0.04(-0.20%) |
Nov 12, 2018 | 19.16 | 19.42 | 19.01 | 19.04 | 366,860 | -0.10(-0.53%) |
Nov 09, 2018 | 19.39 | 19.44 | 18.98 | 19.14 | 393,324 | -0.32(-1.62%) |
Nov 08, 2018 | 19.14 | 19.46 | 19.01 | 19.46 | 359,882 | +0.30(+1.55%) |
Nov 07, 2018 | 18.99 | 19.19 | 18.84 | 19.16 | 540,633 | +0.19(+0.98%) |
Nov 06, 2018 | 19.03 | 19.13 | 18.88 | 18.98 | 396,104 | +0.02(+0.10%) |
Nov 05, 2018 | 18.70 | 19.11 | 18.70 | 18.96 | 610,790 | +0.31(+1.64%) |
Nov 02, 2018 | 18.85 | 18.91 | 18.50 | 18.65 | 551,838 | -0.13(-0.69%) |