Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.00 | 19.43 | 18.73 | 19.06 | 398,694 | +0.16(+0.85%) |
Jan 30, 2019 | 19.00 | 19.31 | 18.52 | 18.90 | 423,314 | +0.08(+0.43%) |
Jan 29, 2019 | 20.53 | 21.15 | 18.60 | 18.82 | 691,158 | -2.55(-11.93%) |
Jan 28, 2019 | 21.69 | 21.94 | 21.21 | 21.37 | 171,199 | -0.48(-2.20%) |
Jan 25, 2019 | 21.63 | 21.95 | 21.01 | 21.85 | 233,100 | +0.41(+1.91%) |
Jan 24, 2019 | 21.21 | 22.00 | 20.80 | 21.44 | 286,380 | +0.29(+1.37%) |
Jan 23, 2019 | 21.85 | 21.94 | 20.92 | 21.15 | 164,725 | -0.53(-2.44%) |
Jan 22, 2019 | 21.37 | 21.79 | 21.18 | 21.68 | 251,881 | +0.13(+0.60%) |
Jan 18, 2019 | 21.05 | 21.56 | 20.52 | 21.55 | 255,900 | +0.55(+2.62%) |
Jan 17, 2019 | 21.18 | 21.84 | 20.85 | 21.00 | 363,487 | -0.17(-0.80%) |
Jan 16, 2019 | 21.00 | 21.38 | 20.90 | 21.17 | 227,010 | +0.17(+0.81%) |
Jan 15, 2019 | 20.45 | 21.24 | 20.36 | 21.00 | 276,137 | +0.80(+3.96%) |
Jan 14, 2019 | 20.97 | 21.13 | 20.15 | 20.20 | 284,919 | -0.69(-3.30%) |
Jan 11, 2019 | 20.17 | 21.16 | 20.04 | 20.89 | 321,800 | +0.71(+3.52%) |
Jan 10, 2019 | 19.97 | 20.40 | 19.33 | 20.18 | 261,839 | +0.08(+0.40%) |
Jan 09, 2019 | 20.33 | 20.80 | 19.94 | 20.10 | 298,461 | -0.15(-0.74%) |
Jan 08, 2019 | 20.04 | 20.47 | 19.06 | 20.25 | 481,479 | +0.41(+2.07%) |
Jan 07, 2019 | 20.61 | 21.00 | 19.32 | 19.84 | 564,612 | -0.47(-2.31%) |
Jan 04, 2019 | 18.99 | 20.32 | 18.52 | 20.31 | 469,200 | +1.74(+9.37%) |
Jan 03, 2019 | 19.23 | 19.66 | 18.55 | 18.57 | 447,731 | -0.76(-3.93%) |
Jan 02, 2019 | 20.38 | 20.54 | 19.02 | 19.33 | 373,937 | -1.33(-6.44%) |
Dec 31, 2018 | 20.19 | 20.77 | 20.01 | 20.66 | 463,300 | +0.79(+3.98%) |
Dec 28, 2018 | 19.55 | 20.33 | 19.27 | 19.87 | 337,800 | +0.39(+2.00%) |
Dec 27, 2018 | 19.56 | 20.34 | 18.68 | 19.48 | 354,570 | -0.37(-1.86%) |
Dec 26, 2018 | 18.50 | 20.25 | 18.26 | 19.85 | 668,084 | +1.57(+8.59%) |
Dec 24, 2018 | 18.11 | 19.13 | 18.11 | 18.28 | 256,400 | -0.13(-0.71%) |
Dec 21, 2018 | 19.27 | 20.27 | 18.25 | 18.41 | 2,560,300 | -0.88(-4.56%) |
Dec 20, 2018 | 20.05 | 21.50 | 18.91 | 19.29 | 770,581 | -0.72(-3.60%) |
Dec 19, 2018 | 20.68 | 21.25 | 19.66 | 20.01 | 789,534 | -0.47(-2.29%) |
Dec 18, 2018 | 19.85 | 20.63 | 19.71 | 20.48 | 540,641 | +0.78(+3.96%) |
Dec 17, 2018 | 21.14 | 21.24 | 19.49 | 19.70 | 755,145 | -1.07(-5.15%) |
Dec 14, 2018 | 20.24 | 21.22 | 19.95 | 20.77 | 348,700 | +0.37(+1.81%) |
Dec 13, 2018 | 20.72 | 21.59 | 20.22 | 20.40 | 787,907 | -0.35(-1.69%) |
Dec 12, 2018 | 20.62 | 21.08 | 19.91 | 20.75 | 383,551 | +0.31(+1.52%) |
Dec 11, 2018 | 20.44 | 20.69 | 19.76 | 20.44 | 298,110 | +0.21(+1.04%) |
Dec 10, 2018 | 19.52 | 20.74 | 19.52 | 20.23 | 436,853 | +0.66(+3.37%) |
Dec 07, 2018 | 19.03 | 19.93 | 18.69 | 19.57 | 338,100 | +0.63(+3.33%) |
Dec 06, 2018 | 17.25 | 18.96 | 17.21 | 18.94 | 294,505 | +1.25(+7.07%) |
Dec 04, 2018 | 18.00 | 18.64 | 17.61 | 17.69 | 262,800 | -0.51(-2.80%) |
Dec 03, 2018 | 19.17 | 19.34 | 18.03 | 18.20 | 355,321 | -0.97(-5.06%) |
Nov 30, 2018 | 19.24 | 19.49 | 18.60 | 19.17 | 321,200 | -0.26(-1.34%) |
Nov 29, 2018 | 19.00 | 19.55 | 18.93 | 19.43 | 322,102 | +0.18(+0.94%) |
Nov 28, 2018 | 18.74 | 19.92 | 18.71 | 19.25 | 665,690 | +0.65(+3.49%) |
Nov 27, 2018 | 18.75 | 19.06 | 18.34 | 18.60 | 133,093 | -0.31(-1.64%) |
Nov 26, 2018 | 19.00 | 19.00 | 18.31 | 18.91 | 243,222 | +0.14(+0.75%) |
Nov 23, 2018 | 18.83 | 19.70 | 18.68 | 18.77 | 152,000 | -0.23(-1.21%) |
Nov 21, 2018 | 19.00 | 19.00 | 19.00 | 0 | +0.47(+2.54%) | |
Nov 20, 2018 | 18.02 | 18.95 | 18.02 | 18.53 | 284,603 | +0.33(+1.81%) |
Nov 19, 2018 | 19.10 | 19.25 | 17.77 | 18.20 | 154,045 | -1.03(-5.36%) |
Nov 16, 2018 | 18.45 | 19.25 | 18.25 | 19.23 | 451,600 | +0.45(+2.40%) |
Nov 15, 2018 | 17.38 | 19.23 | 17.16 | 18.78 | 688,575 | +1.29(+7.38%) |
Nov 14, 2018 | 17.50 | 17.96 | 17.02 | 17.49 | 207,105 | +0.22(+1.27%) |
Nov 13, 2018 | 17.00 | 18.00 | 16.81 | 17.27 | 230,822 | +0.60(+3.60%) |
Nov 12, 2018 | 16.81 | 17.07 | 16.00 | 16.67 | 283,088 | -0.01(-0.06%) |
Nov 09, 2018 | 16.76 | 17.29 | 16.30 | 16.68 | 207,800 | -0.67(-3.86%) |
Nov 08, 2018 | 17.33 | 17.56 | 16.86 | 17.35 | 115,586 | -0.02(-0.12%) |
Nov 07, 2018 | 17.14 | 17.75 | 16.97 | 17.37 | 186,418 | +0.29(+1.70%) |
Nov 06, 2018 | 16.67 | 17.44 | 16.51 | 17.08 | 196,585 | +0.29(+1.73%) |
Nov 05, 2018 | 17.12 | 17.29 | 16.27 | 16.79 | 231,117 | -0.18(-1.06%) |
Nov 02, 2018 | 16.40 | 17.04 | 16.09 | 16.97 | 200,300 | +0.64(+3.92%) |