Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.84 | 21.00 | 19.84 | 20.53 | 224,784 | +0.77(+3.90%) |
Jan 30, 2019 | 19.41 | 20.48 | 19.25 | 19.76 | 207,820 | +0.40(+2.07%) |
Jan 29, 2019 | 19.11 | 19.88 | 18.97 | 19.36 | 193,274 | +0.15(+0.78%) |
Jan 28, 2019 | 19.66 | 19.72 | 19.18 | 19.21 | 133,055 | -0.56(-2.83%) |
Jan 25, 2019 | 19.53 | 19.84 | 18.99 | 19.77 | 200,600 | +0.28(+1.44%) |
Jan 24, 2019 | 19.94 | 20.43 | 19.32 | 19.49 | 160,732 | -0.50(-2.50%) |
Jan 23, 2019 | 19.41 | 20.01 | 19.13 | 19.99 | 156,959 | +0.65(+3.36%) |
Jan 22, 2019 | 19.89 | 20.07 | 18.78 | 19.34 | 224,046 | -0.66(-3.30%) |
Jan 18, 2019 | 20.50 | 20.67 | 19.74 | 20.00 | 201,400 | -0.50(-2.44%) |
Jan 17, 2019 | 20.03 | 20.57 | 19.50 | 20.50 | 179,361 | +0.46(+2.30%) |
Jan 16, 2019 | 19.70 | 20.79 | 19.70 | 20.04 | 464,382 | +0.43(+2.19%) |
Jan 15, 2019 | 19.35 | 19.76 | 18.59 | 19.61 | 267,037 | +0.25(+1.29%) |
Jan 14, 2019 | 19.95 | 20.11 | 19.32 | 19.36 | 433,193 | -0.78(-3.87%) |
Jan 11, 2019 | 20.62 | 21.20 | 19.84 | 20.14 | 381,800 | -0.59(-2.85%) |
Jan 10, 2019 | 21.39 | 21.40 | 19.74 | 20.73 | 525,526 | -0.88(-4.07%) |
Jan 09, 2019 | 22.10 | 22.34 | 21.43 | 21.61 | 289,130 | -0.40(-1.82%) |
Jan 08, 2019 | 23.70 | 23.90 | 21.04 | 22.01 | 788,447 | -1.50(-6.38%) |
Jan 07, 2019 | 21.35 | 23.64 | 20.81 | 23.51 | 683,255 | +2.16(+10.12%) |
Jan 04, 2019 | 22.21 | 22.21 | 20.40 | 21.35 | 727,100 | -0.76(-3.44%) |
Jan 03, 2019 | 21.67 | 22.53 | 20.82 | 22.11 | 877,765 | +0.21(+0.96%) |
Jan 02, 2019 | 17.91 | 22.15 | 17.48 | 21.90 | 943,419 | +3.70(+20.33%) |
Dec 31, 2018 | 18.40 | 19.15 | 17.93 | 18.20 | 555,500 | +0.02(+0.11%) |
Dec 28, 2018 | 18.30 | 18.84 | 17.74 | 18.18 | 775,800 | -0.08(-0.44%) |
Dec 27, 2018 | 17.36 | 18.31 | 17.25 | 18.26 | 491,374 | +0.54(+3.05%) |
Dec 26, 2018 | 16.07 | 17.81 | 16.04 | 17.72 | 350,851 | +1.74(+10.89%) |
Dec 24, 2018 | 15.54 | 16.72 | 15.23 | 15.98 | 422,600 | +0.21(+1.33%) |
Dec 21, 2018 | 16.34 | 16.63 | 15.40 | 15.77 | 649,000 | -0.62(-3.78%) |
Dec 20, 2018 | 16.88 | 17.68 | 16.08 | 16.39 | 465,579 | -0.70(-4.10%) |
Dec 19, 2018 | 18.14 | 18.52 | 16.84 | 17.09 | 562,272 | -1.22(-6.66%) |
Dec 18, 2018 | 16.66 | 18.40 | 16.65 | 18.31 | 508,901 | +1.76(+10.63%) |
Dec 17, 2018 | 16.95 | 17.68 | 15.86 | 16.55 | 605,558 | +0.26(+1.60%) |
Dec 14, 2018 | 16.55 | 17.15 | 15.97 | 16.29 | 626,900 | -0.19(-1.15%) |
Dec 13, 2018 | 17.20 | 17.48 | 16.13 | 16.48 | 361,173 | -0.58(-3.40%) |
Dec 12, 2018 | 17.51 | 18.50 | 16.69 | 17.06 | 3,009,167 | +1.15(+7.23%) |
Dec 11, 2018 | 17.01 | 17.09 | 15.31 | 15.91 | 1,227,578 | -1.71(-9.70%) |
Dec 10, 2018 | 17.00 | 19.80 | 14.65 | 17.62 | 4,077,252 | +1.16(+7.05%) |
Dec 07, 2018 | 16.22 | 16.47 | 15.53 | 16.46 | 241,500 | +0.23(+1.42%) |
Dec 06, 2018 | 15.80 | 16.48 | 14.50 | 16.23 | 250,502 | +0.04(+0.25%) |
Dec 04, 2018 | 16.00 | 16.47 | 15.42 | 16.19 | 271,700 | +0.19(+1.19%) |
Dec 03, 2018 | 16.21 | 16.21 | 15.18 | 16.00 | 349,604 | +0.23(+1.46%) |
Nov 30, 2018 | 14.84 | 15.98 | 14.36 | 15.77 | 387,800 | +0.99(+6.70%) |
Nov 29, 2018 | 14.80 | 15.15 | 14.56 | 14.78 | 142,926 | -0.03(-0.20%) |
Nov 28, 2018 | 14.67 | 14.84 | 14.15 | 14.81 | 126,734 | +0.25(+1.72%) |
Nov 27, 2018 | 14.63 | 15.05 | 14.47 | 14.56 | 199,688 | -0.41(-2.74%) |
Nov 26, 2018 | 15.33 | 15.37 | 14.25 | 14.97 | 140,880 | -0.25(-1.64%) |
Nov 23, 2018 | 14.04 | 15.50 | 13.87 | 15.22 | 92,800 | +1.10(+7.79%) |
Nov 21, 2018 | 14.12 | 14.12 | 14.12 | 0 | -0.15(-1.05%) | |
Nov 20, 2018 | 16.39 | 16.80 | 14.19 | 14.27 | 550,551 | -2.45(-14.65%) |
Nov 19, 2018 | 16.52 | 16.79 | 15.82 | 16.72 | 337,493 | +0.02(+0.12%) |
Nov 16, 2018 | 14.67 | 16.78 | 14.55 | 16.70 | 689,200 | +2.03(+13.84%) |
Nov 15, 2018 | 12.75 | 14.77 | 12.75 | 14.67 | 368,353 | +1.68(+12.93%) |
Nov 14, 2018 | 12.32 | 13.39 | 12.32 | 12.99 | 276,103 | +0.74(+6.04%) |
Nov 13, 2018 | 11.62 | 12.27 | 11.27 | 12.25 | 570,017 | +0.67(+5.79%) |
Nov 12, 2018 | 12.01 | 12.41 | 11.31 | 11.58 | 502,770 | -0.39(-3.26%) |
Nov 09, 2018 | 12.25 | 14.04 | 11.56 | 11.97 | 356,600 | -0.35(-2.84%) |
Nov 08, 2018 | 13.62 | 13.62 | 12.20 | 12.32 | 419,708 | -1.48(-10.72%) |
Nov 07, 2018 | 13.75 | 14.37 | 13.34 | 13.80 | 292,909 | -0.01(-0.07%) |
Nov 06, 2018 | 14.13 | 14.50 | 13.46 | 13.81 | 415,236 | -0.38(-2.68%) |
Nov 05, 2018 | 15.04 | 15.20 | 14.09 | 14.19 | 159,598 | -0.89(-5.90%) |
Nov 02, 2018 | 14.74 | 15.33 | 14.55 | 15.08 | 165,000 | +0.38(+2.59%) |