Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.50 | 22.01 | 21.50 | 22.01 | 19,832 | +0.74(+3.48%) |
Jan 30, 2019 | 21.06 | 21.33 | 20.93 | 21.27 | 10,668 | +0.29(+1.36%) |
Jan 29, 2019 | 20.81 | 21.00 | 20.60 | 20.98 | 5,075 | +0.18(+0.84%) |
Jan 28, 2019 | 20.75 | 20.87 | 20.71 | 20.81 | 15,791 | -0.05(-0.24%) |
Jan 25, 2019 | 20.89 | 20.95 | 20.82 | 20.86 | 13,500 | +0.47(+2.31%) |
Jan 24, 2019 | 20.23 | 20.45 | 20.23 | 20.39 | 10,916 | +0.17(+0.84%) |
Jan 23, 2019 | 20.19 | 20.33 | 20.15 | 20.22 | 437,400 | +0.46(+2.33%) |
Jan 22, 2019 | 19.79 | 19.85 | 19.64 | 19.76 | 1,713,611 | -0.27(-1.37%) |
Jan 18, 2019 | 20.00 | 20.12 | 19.98 | 20.04 | 371,300 | -0.09(-0.42%) |
Jan 17, 2019 | 19.93 | 20.12 | 19.84 | 20.12 | 2,163 | +0.28(+1.41%) |
Jan 16, 2019 | 19.47 | 19.95 | 19.47 | 19.84 | 163,278 | +0.38(+1.93%) |
Jan 15, 2019 | 19.50 | 19.54 | 19.45 | 19.46 | 7,548 | +0.21(+1.12%) |
Jan 14, 2019 | 19.16 | 19.35 | 19.16 | 19.25 | 5,570 | +0.06(+0.31%) |
Jan 11, 2019 | 19.23 | 19.26 | 19.08 | 19.19 | 26,400 | +0.19(+1.00%) |
Jan 10, 2019 | 18.89 | 19.01 | 18.84 | 19.00 | 6,695 | +0.18(+0.98%) |
Jan 09, 2019 | 18.77 | 18.93 | 18.76 | 18.82 | 8,065 | +0.42(+2.26%) |
Jan 08, 2019 | 18.38 | 18.46 | 18.30 | 18.40 | 10,336 | +0.08(+0.44%) |
Jan 07, 2019 | 18.17 | 18.36 | 18.17 | 18.32 | 9,490 | +0.06(+0.33%) |
Jan 04, 2019 | 17.96 | 18.36 | 17.96 | 18.26 | 4,700 | +0.75(+4.28%) |
Jan 03, 2019 | 17.47 | 17.67 | 17.44 | 17.51 | 30,591 | -0.30(-1.71%) |
Jan 02, 2019 | 17.31 | 17.87 | 17.26 | 17.82 | 11,826 | -0.24(-1.36%) |
Dec 31, 2018 | 18.00 | 18.12 | 17.99 | 18.06 | 26,500 | -0.18(-0.99%) |
Dec 28, 2018 | 17.98 | 18.24 | 17.98 | 18.24 | 20,100 | -0.04(-0.22%) |
Dec 27, 2018 | 17.81 | 18.28 | 17.57 | 18.28 | 24,313 | -0.31(-1.67%) |
Dec 26, 2018 | 17.97 | 18.59 | 17.97 | 18.59 | 9,976 | +0.32(+1.75%) |
Dec 24, 2018 | 18.38 | 18.57 | 18.13 | 18.27 | 8,000 | +0.10(+0.55%) |
Dec 21, 2018 | 18.40 | 18.50 | 18.15 | 18.17 | 16,400 | -0.28(-1.52%) |
Dec 20, 2018 | 18.50 | 18.66 | 18.42 | 18.45 | 13,435 | -0.43(-2.28%) |
Dec 19, 2018 | 19.37 | 19.37 | 18.65 | 18.88 | 9,498 | -1.03(-5.15%) |
Dec 18, 2018 | 19.62 | 20.06 | 19.62 | 19.91 | 43,587 | +0.03(+0.13%) |
Dec 17, 2018 | 20.04 | 20.20 | 19.88 | 19.88 | 2,983 | -0.62(-3.02%) |
Dec 14, 2018 | 20.35 | 20.50 | 20.35 | 20.50 | 2,500 | -0.35(-1.68%) |
Dec 13, 2018 | 20.88 | 20.88 | 20.81 | 20.85 | 4,314 | +0.19(+0.91%) |
Dec 12, 2018 | 20.87 | 20.95 | 20.66 | 20.66 | 11,510 | +0.06(+0.30%) |
Dec 11, 2018 | 20.21 | 20.60 | 20.21 | 20.60 | 5,110 | +0.47(+2.33%) |
Dec 10, 2018 | 19.76 | 20.23 | 19.76 | 20.13 | 10,822 | +0.07(+0.35%) |
Dec 07, 2018 | 20.55 | 20.55 | 19.95 | 20.06 | 8,100 | -1.00(-4.75%) |
Dec 06, 2018 | 20.75 | 21.09 | 20.68 | 21.06 | 8,210 | -0.26(-1.22%) |
Dec 04, 2018 | 21.71 | 21.75 | 21.31 | 21.32 | 12,500 | -0.29(-1.34%) |
Dec 03, 2018 | 21.36 | 21.74 | 21.36 | 21.61 | 14,076 | +0.81(+3.89%) |
Nov 30, 2018 | 20.63 | 20.80 | 20.55 | 20.80 | 3,900 | +0.19(+0.92%) |
Nov 29, 2018 | 20.63 | 20.70 | 20.58 | 20.61 | 7,120 | -0.03(-0.15%) |
Nov 28, 2018 | 20.03 | 20.64 | 19.98 | 20.64 | 10,611 | +0.88(+4.45%) |
Nov 27, 2018 | 20.00 | 20.00 | 19.76 | 19.76 | 881 | -0.45(-2.23%) |
Nov 26, 2018 | 20.30 | 20.39 | 20.21 | 20.21 | 5,746 | +0.31(+1.56%) |
Nov 23, 2018 | 19.62 | 20.10 | 19.45 | 19.90 | 1,500 | -0.33(-1.63%) |
Nov 21, 2018 | 20.23 | 20.23 | 20.23 | 0 | +0.54(+2.74%) | |
Nov 20, 2018 | 19.37 | 19.90 | 19.37 | 19.69 | 15,121 | -0.39(-1.94%) |
Nov 19, 2018 | 20.64 | 20.64 | 20.08 | 20.08 | 11,830 | -0.59(-2.85%) |
Nov 16, 2018 | 20.17 | 20.67 | 20.17 | 20.67 | 9,000 | +0.38(+1.87%) |
Nov 15, 2018 | 20.04 | 20.55 | 19.96 | 20.29 | 16,458 | +0.26(+1.30%) |
Nov 14, 2018 | 19.91 | 20.25 | 19.91 | 20.03 | 7,130 | -0.20(-0.96%) |
Nov 13, 2018 | 20.16 | 20.43 | 20.16 | 20.23 | 5,738 | +0.28(+1.38%) |
Nov 12, 2018 | 19.96 | 20.06 | 19.89 | 19.95 | 9,970 | -0.08(-0.40%) |
Nov 09, 2018 | 20.00 | 20.03 | 19.81 | 20.03 | 6,300 | -1.01(-4.80%) |
Nov 08, 2018 | 21.31 | 21.36 | 20.97 | 21.04 | 21,620 | -0.53(-2.43%) |
Nov 07, 2018 | 21.23 | 21.63 | 21.20 | 21.57 | 21,995 | +0.66(+3.14%) |
Nov 06, 2018 | 21.03 | 21.04 | 20.87 | 20.91 | 4,079 | -0.29(-1.38%) |
Nov 05, 2018 | 20.92 | 21.26 | 20.92 | 21.20 | 57,458 | +0.40(+1.95%) |
Nov 02, 2018 | 21.07 | 21.20 | 20.41 | 20.80 | 13,800 | +0.50(+2.46%) |