Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.15 | 18.74 | 17.99 | 18.60 | 1,044,160 | +0.52(+2.87%) |
Jan 30, 2019 | 17.60 | 18.14 | 17.48 | 18.08 | 711,921 | +0.55(+3.14%) |
Jan 29, 2019 | 18.50 | 18.60 | 17.37 | 17.53 | 940,844 | -0.97(-5.26%) |
Jan 28, 2019 | 17.84 | 18.73 | 17.63 | 18.50 | 1,086,767 | +0.71(+4.02%) |
Jan 25, 2019 | 17.65 | 17.90 | 17.29 | 17.79 | 1,422,162 | +0.29(+1.66%) |
Jan 24, 2019 | 17.26 | 18.36 | 17.00 | 17.50 | 1,230,240 | +0.23(+1.32%) |
Jan 23, 2019 | 16.58 | 17.58 | 16.58 | 17.27 | 2,163,527 | +0.83(+5.06%) |
Jan 22, 2019 | 16.17 | 18.30 | 15.90 | 16.44 | 6,049,882 | -1.97(-10.71%) |
Jan 18, 2019 | 18.66 | 19.26 | 18.11 | 18.41 | 1,441,388 | -0.20(-1.06%) |
Jan 17, 2019 | 18.65 | 18.84 | 18.43 | 18.61 | 741,291 | -0.01(-0.04%) |
Jan 16, 2019 | 18.15 | 18.82 | 18.10 | 18.61 | 986,996 | +0.47(+2.60%) |
Jan 15, 2019 | 17.60 | 18.19 | 17.32 | 18.14 | 937,573 | +0.58(+3.31%) |
Jan 14, 2019 | 17.49 | 17.70 | 16.97 | 17.56 | 1,065,679 | +0.05(+0.27%) |
Jan 11, 2019 | 17.87 | 17.99 | 17.43 | 17.51 | 936,437 | -0.35(-1.98%) |
Jan 10, 2019 | 19.02 | 19.02 | 17.86 | 17.87 | 949,746 | -1.23(-6.46%) |
Jan 09, 2019 | 18.88 | 19.16 | 18.58 | 19.10 | 521,127 | +0.34(+1.80%) |
Jan 08, 2019 | 18.59 | 18.91 | 18.28 | 18.76 | 613,535 | +0.24(+1.31%) |
Jan 07, 2019 | 18.42 | 18.87 | 18.11 | 18.52 | 588,972 | +0.26(+1.42%) |
Jan 04, 2019 | 18.07 | 18.61 | 17.77 | 18.26 | 839,801 | +0.38(+2.11%) |
Jan 03, 2019 | 18.21 | 18.22 | 17.63 | 17.88 | 673,511 | -0.40(-2.19%) |
Jan 02, 2019 | 18.18 | 18.59 | 17.99 | 18.28 | 692,329 | +0.02(+0.09%) |
Dec 31, 2018 | 18.80 | 18.80 | 18.14 | 18.27 | 726,741 | -0.45(-2.39%) |
Dec 28, 2018 | 18.81 | 19.27 | 18.58 | 18.72 | 681,670 | -0.08(-0.42%) |
Dec 27, 2018 | 18.43 | 18.93 | 18.13 | 18.80 | 715,638 | +0.17(+0.93%) |
Dec 26, 2018 | 18.54 | 18.82 | 18.09 | 18.62 | 1,079,485 | +0.20(+1.07%) |
Dec 24, 2018 | 17.99 | 18.74 | 17.64 | 18.43 | 768,884 | +0.30(+1.65%) |
Dec 21, 2018 | 17.99 | 18.94 | 17.89 | 18.13 | 2,139,864 | +0.19(+1.05%) |
Dec 20, 2018 | 17.70 | 18.29 | 17.16 | 17.94 | 935,990 | +0.09(+0.48%) |
Dec 19, 2018 | 17.95 | 18.38 | 17.65 | 17.85 | 561,135 | -0.04(-0.22%) |
Dec 18, 2018 | 18.06 | 18.67 | 17.79 | 17.89 | 679,132 | -0.08(-0.44%) |
Dec 17, 2018 | 17.78 | 18.41 | 17.74 | 17.97 | 1,363,613 | +0.16(+0.88%) |
Dec 14, 2018 | 17.66 | 18.46 | 17.43 | 17.81 | 626,159 | +0.09(+0.49%) |
Dec 13, 2018 | 18.10 | 18.26 | 17.33 | 17.73 | 737,558 | -0.36(-2.00%) |
Dec 12, 2018 | 18.31 | 18.60 | 18.06 | 18.09 | 556,591 | -0.05(-0.26%) |
Dec 11, 2018 | 18.52 | 18.52 | 17.81 | 18.14 | 736,396 | -0.09(-0.52%) |
Dec 10, 2018 | 17.61 | 18.27 | 17.51 | 18.23 | 721,287 | +0.62(+3.52%) |
Dec 07, 2018 | 18.47 | 18.47 | 17.37 | 17.61 | 845,531 | -0.90(-4.88%) |
Dec 06, 2018 | 18.21 | 18.52 | 17.59 | 18.51 | 859,053 | +0.12(+0.64%) |
Dec 04, 2018 | 19.14 | 19.26 | 18.22 | 18.39 | 870,485 | -0.74(-3.86%) |
Dec 03, 2018 | 19.29 | 19.29 | 18.85 | 19.13 | 1,025,193 | +0.21(+1.12%) |
Nov 30, 2018 | 18.87 | 19.11 | 18.42 | 18.92 | 1,219,214 | +0.08(+0.42%) |
Nov 29, 2018 | 20.18 | 20.32 | 18.83 | 18.84 | 1,045,047 | -1.39(-6.87%) |
Nov 28, 2018 | 19.87 | 20.35 | 19.25 | 20.23 | 1,030,469 | +0.16(+0.78%) |
Nov 27, 2018 | 19.98 | 20.20 | 19.73 | 20.08 | 973,897 | +0.07(+0.35%) |
Nov 26, 2018 | 19.68 | 20.02 | 19.61 | 20.00 | 476,103 | +0.46(+2.37%) |
Nov 23, 2018 | 19.82 | 19.99 | 19.51 | 19.54 | 159,531 | -0.31(-1.54%) |
Nov 21, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.29(+1.49%) | |
Nov 20, 2018 | 19.62 | 20.01 | 19.49 | 19.56 | 645,996 | -0.53(-2.62%) |
Nov 19, 2018 | 20.70 | 20.70 | 19.60 | 20.08 | 1,460,969 | -0.64(-3.07%) |
Nov 16, 2018 | 21.20 | 21.36 | 20.22 | 20.72 | 756,279 | -0.75(-3.51%) |
Nov 15, 2018 | 20.89 | 21.63 | 20.55 | 21.47 | 635,048 | +0.56(+2.67%) |
Nov 14, 2018 | 21.32 | 21.83 | 20.66 | 20.92 | 685,487 | -0.27(-1.26%) |
Nov 13, 2018 | 21.40 | 21.58 | 20.83 | 21.18 | 756,023 | -0.14(-0.66%) |
Nov 12, 2018 | 22.13 | 22.29 | 21.23 | 21.32 | 529,173 | -0.74(-3.35%) |
Nov 09, 2018 | 22.74 | 23.05 | 22.06 | 22.06 | 442,309 | -0.68(-2.97%) |
Nov 08, 2018 | 23.36 | 23.55 | 22.58 | 22.74 | 636,252 | -0.63(-2.69%) |
Nov 07, 2018 | 23.59 | 23.74 | 23.25 | 23.37 | 438,910 | -0.05(-0.23%) |
Nov 06, 2018 | 23.34 | 23.73 | 22.93 | 23.42 | 428,675 | +0.31(+1.33%) |
Nov 05, 2018 | 22.41 | 23.63 | 22.31 | 23.11 | 1,129,667 | +0.83(+3.74%) |
Nov 02, 2018 | 22.29 | 22.83 | 22.14 | 22.28 | 709,808 | +0.13(+0.60%) |