Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.23 | 19.81 | 18.90 | 19.49 | 108,977 | +0.24(+1.25%) |
Jan 30, 2019 | 19.41 | 19.65 | 18.82 | 19.25 | 58,621 | -0.03(-0.16%) |
Jan 29, 2019 | 19.11 | 19.51 | 18.58 | 19.28 | 61,977 | +0.27(+1.42%) |
Jan 28, 2019 | 19.43 | 19.64 | 18.83 | 19.01 | 83,011 | -0.64(-3.26%) |
Jan 25, 2019 | 18.94 | 20.15 | 18.94 | 19.65 | 70,000 | +0.89(+4.74%) |
Jan 24, 2019 | 18.80 | 19.45 | 18.45 | 18.76 | 46,289 | -0.05(-0.27%) |
Jan 23, 2019 | 18.90 | 19.64 | 18.02 | 18.81 | 76,494 | -0.06(-0.32%) |
Jan 22, 2019 | 19.09 | 19.48 | 18.30 | 18.87 | 95,610 | -0.15(-0.79%) |
Jan 18, 2019 | 18.82 | 19.29 | 17.90 | 19.02 | 236,300 | +0.30(+1.60%) |
Jan 17, 2019 | 18.95 | 19.70 | 18.00 | 18.72 | 87,672 | -0.48(-2.50%) |
Jan 16, 2019 | 18.47 | 19.27 | 18.15 | 19.20 | 79,933 | +0.82(+4.46%) |
Jan 15, 2019 | 18.15 | 18.49 | 17.93 | 18.38 | 38,689 | +0.24(+1.32%) |
Jan 14, 2019 | 18.60 | 19.44 | 18.04 | 18.14 | 77,093 | -0.62(-3.30%) |
Jan 11, 2019 | 17.89 | 18.91 | 17.89 | 18.76 | 66,800 | +0.74(+4.11%) |
Jan 10, 2019 | 17.30 | 18.33 | 17.30 | 18.02 | 60,133 | +0.59(+3.38%) |
Jan 09, 2019 | 17.50 | 18.11 | 17.20 | 17.43 | 42,749 | +0.14(+0.81%) |
Jan 08, 2019 | 18.11 | 18.61 | 17.07 | 17.29 | 70,015 | -0.64(-3.57%) |
Jan 07, 2019 | 16.91 | 18.59 | 16.91 | 17.93 | 68,406 | +1.06(+6.28%) |
Jan 04, 2019 | 15.60 | 16.98 | 15.60 | 16.87 | 48,500 | +1.49(+9.69%) |
Jan 03, 2019 | 15.88 | 16.07 | 15.15 | 15.38 | 51,514 | -0.67(-4.17%) |
Jan 02, 2019 | 14.19 | 16.30 | 14.19 | 16.05 | 81,250 | +1.55(+10.69%) |
Dec 31, 2018 | 15.84 | 15.86 | 14.03 | 14.50 | 209,700 | -1.34(-8.46%) |
Dec 28, 2018 | 15.03 | 16.22 | 14.39 | 15.84 | 159,700 | +0.81(+5.39%) |
Dec 27, 2018 | 14.78 | 15.41 | 14.28 | 15.03 | 180,007 | +0.10(+0.67%) |
Dec 26, 2018 | 14.74 | 15.30 | 14.09 | 14.93 | 187,223 | +0.57(+3.97%) |
Dec 24, 2018 | 15.01 | 15.60 | 14.23 | 14.36 | 71,200 | -0.88(-5.77%) |
Dec 21, 2018 | 16.56 | 16.98 | 14.86 | 15.24 | 122,000 | -1.29(-7.80%) |
Dec 20, 2018 | 16.96 | 17.28 | 15.56 | 16.53 | 101,074 | -0.42(-2.48%) |
Dec 19, 2018 | 17.45 | 17.84 | 16.79 | 16.95 | 97,383 | -0.49(-2.81%) |
Dec 18, 2018 | 17.37 | 18.09 | 17.29 | 17.44 | 58,806 | +0.17(+0.98%) |
Dec 17, 2018 | 17.96 | 18.67 | 17.04 | 17.27 | 79,035 | -0.84(-4.64%) |
Dec 14, 2018 | 18.23 | 18.74 | 17.77 | 18.11 | 43,600 | -0.30(-1.63%) |
Dec 13, 2018 | 18.89 | 19.30 | 18.23 | 18.41 | 69,462 | -0.27(-1.45%) |
Dec 12, 2018 | 18.49 | 19.33 | 18.49 | 18.68 | 56,377 | +0.59(+3.26%) |
Dec 11, 2018 | 19.16 | 19.23 | 18.00 | 18.09 | 66,787 | -0.79(-4.18%) |
Dec 10, 2018 | 19.16 | 19.26 | 18.50 | 18.88 | 90,820 | -0.39(-2.02%) |
Dec 07, 2018 | 20.01 | 20.57 | 19.05 | 19.27 | 64,200 | -0.73(-3.65%) |
Dec 06, 2018 | 19.71 | 20.33 | 19.65 | 20.00 | 76,722 | -0.04(-0.20%) |
Dec 04, 2018 | 20.18 | 21.01 | 19.86 | 20.04 | 81,300 | -0.13(-0.64%) |
Dec 03, 2018 | 20.36 | 20.75 | 18.96 | 20.17 | 64,360 | +0.05(+0.25%) |
Nov 30, 2018 | 19.55 | 20.40 | 19.54 | 20.12 | 82,600 | +0.38(+1.93%) |
Nov 29, 2018 | 19.63 | 20.26 | 18.51 | 19.74 | 94,796 | -0.08(-0.40%) |
Nov 28, 2018 | 19.06 | 20.24 | 18.92 | 19.82 | 137,835 | +0.76(+3.99%) |
Nov 27, 2018 | 19.09 | 19.90 | 18.69 | 19.06 | 72,969 | -0.14(-0.73%) |
Nov 26, 2018 | 19.90 | 20.39 | 18.40 | 19.20 | 113,228 | -0.55(-2.78%) |
Nov 23, 2018 | 19.11 | 20.70 | 19.11 | 19.75 | 17,800 | +0.48(+2.49%) |
Nov 21, 2018 | 19.27 | 19.27 | 19.27 | 0 | +0.24(+1.26%) | |
Nov 20, 2018 | 19.50 | 20.05 | 18.94 | 19.03 | 52,759 | -0.80(-4.03%) |
Nov 19, 2018 | 21.54 | 21.54 | 19.70 | 19.83 | 80,170 | -1.77(-8.19%) |
Nov 16, 2018 | 20.30 | 21.72 | 20.30 | 21.60 | 44,100 | +1.13(+5.52%) |
Nov 15, 2018 | 19.51 | 20.58 | 19.51 | 20.47 | 43,107 | +0.81(+4.12%) |
Nov 14, 2018 | 20.66 | 21.68 | 19.54 | 19.66 | 53,143 | -0.85(-4.14%) |
Nov 13, 2018 | 20.78 | 21.16 | 20.18 | 20.51 | 45,715 | -0.22(-1.06%) |
Nov 12, 2018 | 21.15 | 21.15 | 20.01 | 20.73 | 45,664 | -0.49(-2.31%) |
Nov 09, 2018 | 21.70 | 22.35 | 20.88 | 21.22 | 40,500 | -0.76(-3.46%) |
Nov 08, 2018 | 21.49 | 22.09 | 21.49 | 21.98 | 31,626 | +0.53(+2.47%) |
Nov 07, 2018 | 21.43 | 21.90 | 21.05 | 21.45 | 49,404 | +0.15(+0.70%) |
Nov 06, 2018 | 20.41 | 21.47 | 20.41 | 21.30 | 35,913 | +0.80(+3.90%) |
Nov 05, 2018 | 20.30 | 21.56 | 20.30 | 20.50 | 62,290 | +0.25(+1.23%) |
Nov 02, 2018 | 21.70 | 22.12 | 19.70 | 20.25 | 125,300 | -1.47(-6.77%) |