Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.86 | 19.08 | 18.78 | 19.06 | 411,510 | +0.09(+0.50%) |
Jan 30, 2019 | 18.80 | 19.02 | 18.71 | 18.96 | 233,214 | +0.05(+0.29%) |
Jan 29, 2019 | 18.94 | 19.01 | 18.84 | 18.91 | 380,828 | -0.19(-0.99%) |
Jan 28, 2019 | 19.06 | 19.16 | 19.01 | 19.10 | 751,629 | -0.25(-1.32%) |
Jan 25, 2019 | 19.23 | 19.54 | 19.20 | 19.36 | 404,100 | +0.64(+3.45%) |
Jan 24, 2019 | 18.70 | 18.87 | 18.65 | 18.71 | 371,512 | -0.11(-0.58%) |
Jan 23, 2019 | 18.80 | 18.90 | 18.75 | 18.82 | 499,307 | +0.06(+0.32%) |
Jan 22, 2019 | 18.48 | 18.79 | 18.47 | 18.76 | 1,290,345 | -0.28(-1.47%) |
Jan 18, 2019 | 18.80 | 19.05 | 18.61 | 19.04 | 464,100 | +0.61(+3.31%) |
Jan 17, 2019 | 18.28 | 18.50 | 18.20 | 18.43 | 528,462 | -0.10(-0.54%) |
Jan 16, 2019 | 18.57 | 18.63 | 18.50 | 18.53 | 417,383 | -0.10(-0.54%) |
Jan 15, 2019 | 18.56 | 18.75 | 18.54 | 18.63 | 392,256 | -0.06(-0.32%) |
Jan 14, 2019 | 18.60 | 18.76 | 18.58 | 18.69 | 2,096,220 | -0.26(-1.40%) |
Jan 11, 2019 | 18.66 | 18.98 | 18.61 | 18.95 | 557,900 | -0.17(-0.86%) |
Jan 10, 2019 | 18.80 | 19.13 | 18.77 | 19.12 | 448,790 | +0.18(+0.95%) |
Jan 09, 2019 | 19.06 | 19.11 | 18.87 | 18.94 | 261,318 | +0.06(+0.32%) |
Jan 08, 2019 | 18.88 | 18.95 | 18.74 | 18.88 | 560,034 | +0.42(+2.28%) |
Jan 07, 2019 | 18.37 | 18.49 | 18.25 | 18.46 | 1,082,955 | -0.15(-0.81%) |
Jan 04, 2019 | 18.20 | 18.66 | 18.19 | 18.61 | 523,100 | +1.22(+7.02%) |
Jan 03, 2019 | 17.43 | 17.48 | 17.32 | 17.39 | 521,642 | -0.01(-0.06%) |
Jan 02, 2019 | 17.20 | 17.43 | 17.17 | 17.40 | 966,780 | -0.17(-0.97%) |
Dec 31, 2018 | 17.55 | 17.64 | 17.46 | 17.57 | 1,346,700 | +0.26(+1.50%) |
Dec 28, 2018 | 17.33 | 17.40 | 17.23 | 17.31 | 887,900 | +0.22(+1.29%) |
Dec 27, 2018 | 16.89 | 17.09 | 16.58 | 17.09 | 1,156,072 | -0.33(-1.89%) |
Dec 26, 2018 | 17.11 | 17.43 | 16.88 | 17.42 | 1,162,140 | +0.38(+2.23%) |
Dec 24, 2018 | 17.32 | 17.44 | 16.98 | 17.04 | 689,300 | -0.15(-0.87%) |
Dec 21, 2018 | 17.23 | 17.66 | 17.15 | 17.19 | 1,537,200 | -0.08(-0.46%) |
Dec 20, 2018 | 17.57 | 17.60 | 17.26 | 17.27 | 1,183,785 | +0.00(+0.03%) |
Dec 19, 2018 | 17.83 | 17.87 | 17.11 | 17.27 | 1,084,957 | -0.70(-3.87%) |
Dec 18, 2018 | 18.11 | 18.17 | 17.85 | 17.96 | 853,927 | +0.00(+0.00%) |
Dec 17, 2018 | 17.82 | 18.15 | 17.79 | 17.96 | 1,220,278 | +0.15(+0.84%) |
Dec 14, 2018 | 18.08 | 18.13 | 17.77 | 17.81 | 890,000 | -0.41(-2.25%) |
Dec 13, 2018 | 18.14 | 18.28 | 18.05 | 18.22 | 856,600 | +0.02(+0.11%) |
Dec 12, 2018 | 18.16 | 18.34 | 18.12 | 18.20 | 578,453 | +0.34(+1.90%) |
Dec 11, 2018 | 18.07 | 18.08 | 17.63 | 17.86 | 1,977,637 | +0.34(+1.97%) |
Dec 10, 2018 | 17.73 | 17.77 | 17.14 | 17.52 | 1,100,061 | -0.58(-3.21%) |
Dec 07, 2018 | 17.86 | 18.26 | 17.59 | 18.09 | 1,161,900 | +0.09(+0.53%) |
Dec 06, 2018 | 18.03 | 18.10 | 17.64 | 18.00 | 1,592,178 | -0.15(-0.83%) |
Dec 04, 2018 | 18.69 | 18.70 | 18.07 | 18.15 | 1,106,300 | -0.71(-3.76%) |
Dec 03, 2018 | 18.88 | 18.92 | 18.66 | 18.86 | 1,072,444 | +0.43(+2.35%) |
Nov 30, 2018 | 18.55 | 18.56 | 18.25 | 18.43 | 822,400 | +0.25(+1.39%) |
Nov 29, 2018 | 18.05 | 18.29 | 17.92 | 18.18 | 838,101 | -0.23(-1.28%) |
Nov 28, 2018 | 18.13 | 18.45 | 18.01 | 18.41 | 687,620 | +0.41(+2.28%) |
Nov 27, 2018 | 17.93 | 18.05 | 17.80 | 18.00 | 958,957 | -0.22(-1.21%) |
Nov 26, 2018 | 18.10 | 18.41 | 18.10 | 18.22 | 823,706 | +0.45(+2.56%) |
Nov 23, 2018 | 17.70 | 17.80 | 17.66 | 17.77 | 287,600 | -0.06(-0.34%) |
Nov 21, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.45(+2.59%) | |
Nov 20, 2018 | 17.48 | 17.58 | 17.35 | 17.38 | 1,296,998 | -0.36(-2.06%) |
Nov 19, 2018 | 18.02 | 18.02 | 17.68 | 17.74 | 1,303,980 | -0.18(-1.00%) |
Nov 16, 2018 | 17.83 | 18.05 | 17.74 | 17.92 | 652,500 | -0.32(-1.75%) |
Nov 15, 2018 | 18.06 | 18.33 | 17.85 | 18.24 | 698,904 | -0.01(-0.05%) |
Nov 14, 2018 | 18.73 | 18.74 | 18.17 | 18.25 | 627,309 | -0.46(-2.48%) |
Nov 13, 2018 | 18.68 | 18.85 | 18.57 | 18.71 | 956,608 | -0.59(-3.08%) |
Nov 12, 2018 | 19.47 | 19.59 | 19.24 | 19.31 | 564,151 | -0.87(-4.29%) |
Nov 09, 2018 | 20.05 | 20.19 | 19.93 | 20.18 | 313,700 | +0.00(+0.02%) |
Nov 08, 2018 | 20.31 | 20.35 | 20.10 | 20.17 | 770,899 | -0.38(-1.83%) |
Nov 07, 2018 | 20.55 | 20.60 | 20.40 | 20.55 | 518,753 | +0.54(+2.67%) |
Nov 06, 2018 | 20.07 | 20.12 | 19.91 | 20.01 | 494,922 | -0.03(-0.15%) |
Nov 05, 2018 | 20.11 | 20.22 | 19.99 | 20.04 | 552,387 | +0.04(+0.17%) |
Nov 02, 2018 | 20.20 | 20.22 | 19.79 | 20.00 | 521,000 | +0.04(+0.20%) |