Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.85 | 18.27 | 17.23 | 17.85 | 2,530 | +0.20(+1.15%) |
Jan 30, 2019 | 18.25 | 18.50 | 17.45 | 17.65 | 4,443 | -0.45(-2.50%) |
Jan 29, 2019 | 18.20 | 20.23 | 18.09 | 18.10 | 2,912 | -0.00(-0.02%) |
Jan 28, 2019 | 18.22 | 18.22 | 17.82 | 18.10 | 766 | +0.10(+0.58%) |
Jan 25, 2019 | 18.55 | 18.55 | 17.25 | 18.00 | 3,000 | -0.10(-0.55%) |
Jan 24, 2019 | 18.05 | 19.13 | 18.04 | 18.10 | 1,824 | -0.10(-0.55%) |
Jan 23, 2019 | 18.00 | 18.59 | 18.00 | 18.20 | 703 | +0.60(+3.41%) |
Jan 22, 2019 | 19.11 | 19.11 | 17.60 | 17.60 | 5,375 | -1.25(-6.63%) |
Jan 18, 2019 | 19.15 | 19.15 | 18.85 | 18.85 | 2,000 | -0.45(-2.33%) |
Jan 17, 2019 | 18.54 | 20.00 | 18.51 | 19.30 | 3,877 | +0.30(+1.58%) |
Jan 16, 2019 | 18.80 | 19.00 | 18.76 | 19.00 | 1,369 | +0.20(+1.06%) |
Jan 15, 2019 | 18.91 | 19.00 | 18.80 | 18.80 | 1,107 | -0.01(-0.05%) |
Jan 14, 2019 | 18.68 | 18.81 | 18.68 | 18.81 | 940 | -0.35(-1.83%) |
Jan 11, 2019 | 19.62 | 19.62 | 19.16 | 19.16 | 3,100 | +0.06(+0.31%) |
Jan 10, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 225 | -0.34(-1.75%) |
Jan 09, 2019 | 18.84 | 19.44 | 18.59 | 19.44 | 2,803 | +0.44(+2.32%) |
Jan 08, 2019 | 18.53 | 19.25 | 18.37 | 19.00 | 4,390 | +0.49(+2.65%) |
Jan 07, 2019 | 18.87 | 18.87 | 17.19 | 18.51 | 22,706 | +0.01(+0.05%) |
Jan 04, 2019 | 18.75 | 18.81 | 18.50 | 18.50 | 1,400 | -0.10(-0.54%) |
Jan 03, 2019 | 18.51 | 19.03 | 18.50 | 18.60 | 3,827 | +0.06(+0.32%) |
Jan 02, 2019 | 18.25 | 18.92 | 17.63 | 18.54 | 2,958 | -0.21(-1.12%) |
Dec 31, 2018 | 19.32 | 19.32 | 18.12 | 18.75 | 1,500 | -0.86(-4.41%) |
Dec 28, 2018 | 18.22 | 20.49 | 18.22 | 19.61 | 9,300 | +1.61(+8.97%) |
Dec 27, 2018 | 19.25 | 19.25 | 17.60 | 18.00 | 7,256 | -0.50(-2.70%) |
Dec 26, 2018 | 18.01 | 19.20 | 18.00 | 18.50 | 2,640 | -0.50(-2.63%) |
Dec 24, 2018 | 19.00 | 19.00 | 18.07 | 19.00 | 2,600 | +0.00(+0.01%) |
Dec 21, 2018 | 19.09 | 19.40 | 18.80 | 19.00 | 7,300 | -0.20(-1.05%) |
Dec 20, 2018 | 19.50 | 19.75 | 18.70 | 19.20 | 2,256 | -0.60(-3.03%) |
Dec 19, 2018 | 20.40 | 20.40 | 18.50 | 19.80 | 11,478 | -0.60(-2.94%) |
Dec 18, 2018 | 20.20 | 21.16 | 20.20 | 20.40 | 2,632 | +0.10(+0.49%) |
Dec 17, 2018 | 20.50 | 20.50 | 20.30 | 20.30 | 1,060 | -0.10(-0.49%) |
Dec 14, 2018 | 20.50 | 20.70 | 20.11 | 20.40 | 13,500 | +0.20(+0.99%) |
Dec 13, 2018 | 20.47 | 20.50 | 20.01 | 20.20 | 8,847 | -0.40(-1.94%) |
Dec 12, 2018 | 21.40 | 21.40 | 20.50 | 20.60 | 12,523 | -0.70(-3.29%) |
Dec 11, 2018 | 23.65 | 24.22 | 21.29 | 21.30 | 7,482 | -2.07(-8.86%) |
Dec 10, 2018 | 24.48 | 24.48 | 23.37 | 23.37 | 5,582 | -1.03(-4.22%) |
Dec 07, 2018 | 24.54 | 24.54 | 24.30 | 24.40 | 4,400 | +0.29(+1.20%) |
Dec 06, 2018 | 24.49 | 25.79 | 23.50 | 24.11 | 16,826 | +0.52(+2.20%) |
Dec 04, 2018 | 23.81 | 24.50 | 23.55 | 23.59 | 3,900 | -0.52(-2.16%) |
Dec 03, 2018 | 24.50 | 24.50 | 23.49 | 24.11 | 4,365 | -0.14(-0.58%) |
Nov 30, 2018 | 23.50 | 25.00 | 23.20 | 24.25 | 5,600 | +0.95(+4.08%) |
Nov 29, 2018 | 23.70 | 23.96 | 23.30 | 23.30 | 5,167 | -0.40(-1.69%) |
Nov 28, 2018 | 23.70 | 24.15 | 23.70 | 23.70 | 11,832 | -0.00(-0.00%) |
Nov 27, 2018 | 24.24 | 24.61 | 23.70 | 23.70 | 4,865 | -0.50(-2.07%) |
Nov 26, 2018 | 24.51 | 25.41 | 24.20 | 24.20 | 5,172 | -0.65(-2.62%) |
Nov 23, 2018 | 23.25 | 25.00 | 23.25 | 24.85 | 3,700 | +0.89(+3.71%) |
Nov 21, 2018 | 23.96 | 23.96 | 23.96 | 0 | +1.06(+4.63%) | |
Nov 20, 2018 | 22.09 | 23.28 | 22.09 | 22.90 | 4,948 | +0.40(+1.78%) |
Nov 19, 2018 | 21.35 | 22.50 | 21.35 | 22.50 | 2,605 | +1.20(+5.63%) |
Nov 16, 2018 | 21.70 | 21.90 | 21.11 | 21.30 | 7,000 | -0.20(-0.93%) |
Nov 15, 2018 | 21.40 | 21.90 | 21.22 | 21.50 | 5,053 | -0.05(-0.23%) |
Nov 14, 2018 | 20.70 | 22.18 | 20.62 | 21.55 | 6,876 | +0.85(+4.11%) |
Nov 13, 2018 | 20.00 | 21.10 | 20.00 | 20.70 | 37,099 | +0.12(+0.58%) |
Nov 12, 2018 | 20.15 | 21.00 | 20.15 | 20.58 | 24,482 | +0.37(+1.83%) |
Nov 09, 2018 | 18.01 | 21.56 | 18.01 | 20.21 | 67,700 | +3.06(+17.84%) |
Nov 08, 2018 | 18.20 | 18.20 | 17.15 | 17.15 | 3,661 | -1.10(-6.03%) |
Nov 07, 2018 | 17.80 | 18.80 | 17.80 | 18.25 | 5,252 | +0.35(+1.95%) |
Nov 06, 2018 | 19.90 | 19.90 | 17.90 | 17.90 | 2,724 | -2.09(-10.46%) |
Nov 05, 2018 | 19.99 | 19.99 | 19.99 | 60 | +0.00(+0.00%) | |
Nov 02, 2018 | 19.99 | 19.99 | 19.99 | 19.99 | 600 | +0.59(+3.04%) |