Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.18 | 18.29 | 17.15 | 17.91 | 13,656 | +0.70(+4.07%) |
Jan 30, 2019 | 17.36 | 17.89 | 16.87 | 17.21 | 39,781 | -0.27(-1.54%) |
Jan 29, 2019 | 18.65 | 19.06 | 17.29 | 17.48 | 26,835 | -1.25(-6.67%) |
Jan 28, 2019 | 19.24 | 19.25 | 18.20 | 18.73 | 39,643 | -0.51(-2.65%) |
Jan 25, 2019 | 19.25 | 19.51 | 18.90 | 19.24 | 100,200 | +0.17(+0.89%) |
Jan 24, 2019 | 19.76 | 22.29 | 18.50 | 19.07 | 35,001 | -0.73(-3.69%) |
Jan 23, 2019 | 19.40 | 20.40 | 18.97 | 19.80 | 21,881 | -0.01(-0.05%) |
Jan 22, 2019 | 20.38 | 21.99 | 19.81 | 19.81 | 46,207 | -0.76(-3.69%) |
Jan 18, 2019 | 21.43 | 21.92 | 20.28 | 20.57 | 25,600 | -0.69(-3.25%) |
Jan 17, 2019 | 22.38 | 22.49 | 20.86 | 21.26 | 44,263 | -1.12(-5.00%) |
Jan 16, 2019 | 24.07 | 24.16 | 21.19 | 22.38 | 79,599 | -1.37(-5.77%) |
Jan 15, 2019 | 23.59 | 24.16 | 23.16 | 23.75 | 64,473 | +0.55(+2.37%) |
Jan 14, 2019 | 23.50 | 23.99 | 22.89 | 23.20 | 64,208 | -0.31(-1.32%) |
Jan 11, 2019 | 23.10 | 23.92 | 22.74 | 23.51 | 31,900 | +0.41(+1.77%) |
Jan 10, 2019 | 23.00 | 23.50 | 22.45 | 23.10 | 56,390 | +0.24(+1.05%) |
Jan 09, 2019 | 22.54 | 23.42 | 22.54 | 22.86 | 50,817 | +0.08(+0.35%) |
Jan 08, 2019 | 22.75 | 23.33 | 22.33 | 22.78 | 87,381 | -0.31(-1.34%) |
Jan 07, 2019 | 22.51 | 23.70 | 21.82 | 23.09 | 58,012 | +0.24(+1.05%) |
Jan 04, 2019 | 23.00 | 24.60 | 22.72 | 22.85 | 82,300 | -0.29(-1.25%) |
Jan 03, 2019 | 22.15 | 23.52 | 21.01 | 23.14 | 74,575 | +0.40(+1.76%) |
Jan 02, 2019 | 22.99 | 23.09 | 21.94 | 22.74 | 26,448 | -0.86(-3.64%) |
Dec 31, 2018 | 22.90 | 23.64 | 21.25 | 23.60 | 110,300 | +0.92(+4.06%) |
Dec 28, 2018 | 22.40 | 22.93 | 21.75 | 22.68 | 65,900 | +0.28(+1.25%) |
Dec 27, 2018 | 22.00 | 22.88 | 20.19 | 22.40 | 98,135 | +0.02(+0.09%) |
Dec 26, 2018 | 21.05 | 23.05 | 21.05 | 22.38 | 55,577 | +1.05(+4.92%) |
Dec 24, 2018 | 22.61 | 22.75 | 20.62 | 21.33 | 18,100 | -1.04(-4.65%) |
Dec 21, 2018 | 22.43 | 23.00 | 20.68 | 22.37 | 237,100 | -0.01(-0.04%) |
Dec 20, 2018 | 20.21 | 23.03 | 20.21 | 22.38 | 183,469 | +2.08(+10.25%) |
Dec 19, 2018 | 22.75 | 22.75 | 19.50 | 20.30 | 110,390 | -2.44(-10.73%) |
Dec 18, 2018 | 23.86 | 24.00 | 21.97 | 22.74 | 97,891 | +0.05(+0.22%) |
Dec 17, 2018 | 29.43 | 29.79 | 22.03 | 22.69 | 78,750 | -7.29(-24.32%) |
Dec 14, 2018 | 32.08 | 32.23 | 29.02 | 29.98 | 44,400 | -2.92(-8.88%) |
Dec 13, 2018 | 29.85 | 36.33 | 29.85 | 32.90 | 125,551 | +3.60(+12.29%) |
Dec 12, 2018 | 27.37 | 30.00 | 26.78 | 29.30 | 43,927 | +2.45(+9.12%) |
Dec 11, 2018 | 26.86 | 27.68 | 26.01 | 26.85 | 49,236 | +0.12(+0.45%) |
Dec 10, 2018 | 27.54 | 27.54 | 25.95 | 26.73 | 19,899 | -1.12(-4.02%) |
Dec 07, 2018 | 27.93 | 28.87 | 27.00 | 27.85 | 11,100 | -0.35(-1.24%) |
Dec 06, 2018 | 28.51 | 29.97 | 27.29 | 28.20 | 36,719 | -0.44(-1.54%) |
Dec 04, 2018 | 29.65 | 29.99 | 27.72 | 28.64 | 19,500 | -1.01(-3.41%) |
Dec 03, 2018 | 30.99 | 30.99 | 28.05 | 29.65 | 22,245 | -0.03(-0.10%) |
Nov 30, 2018 | 26.78 | 30.00 | 26.12 | 29.68 | 55,000 | +3.13(+11.79%) |
Nov 29, 2018 | 25.44 | 26.70 | 25.44 | 26.55 | 27,030 | +1.23(+4.86%) |
Nov 28, 2018 | 24.11 | 25.34 | 23.74 | 25.32 | 29,676 | +1.35(+5.63%) |
Nov 27, 2018 | 23.99 | 24.26 | 23.01 | 23.97 | 65,489 | -0.26(-1.07%) |
Nov 26, 2018 | 25.85 | 25.88 | 23.99 | 24.23 | 9,416 | -1.52(-5.90%) |
Nov 23, 2018 | 24.90 | 25.75 | 24.90 | 25.75 | 2,600 | +0.73(+2.92%) |
Nov 21, 2018 | 25.02 | 25.02 | 25.02 | 0 | +0.56(+2.29%) | |
Nov 20, 2018 | 23.35 | 24.89 | 22.82 | 24.46 | 11,594 | +0.67(+2.82%) |
Nov 19, 2018 | 26.09 | 26.50 | 23.42 | 23.79 | 23,919 | -2.11(-8.15%) |
Nov 16, 2018 | 24.60 | 26.25 | 23.61 | 25.90 | 89,500 | +1.02(+4.10%) |
Nov 15, 2018 | 25.90 | 25.90 | 24.66 | 24.88 | 21,972 | -0.85(-3.30%) |
Nov 14, 2018 | 25.94 | 26.00 | 24.85 | 25.73 | 24,129 | +0.74(+2.96%) |
Nov 13, 2018 | 26.50 | 26.50 | 24.62 | 24.99 | 36,506 | -1.20(-4.58%) |
Nov 12, 2018 | 24.68 | 26.54 | 24.19 | 26.19 | 27,050 | +1.61(+6.55%) |
Nov 09, 2018 | 24.98 | 25.03 | 23.56 | 24.58 | 29,200 | +0.58(+2.42%) |
Nov 08, 2018 | 23.48 | 24.50 | 22.92 | 24.00 | 168,138 | +1.00(+4.35%) |
Nov 07, 2018 | 23.21 | 24.18 | 22.49 | 23.00 | 118,000 | +0.01(+0.04%) |
Nov 06, 2018 | 23.61 | 23.95 | 22.71 | 22.99 | 69,690 | -0.59(-2.50%) |
Nov 05, 2018 | 25.06 | 25.06 | 22.50 | 23.58 | 73,943 | -1.38(-5.53%) |
Nov 02, 2018 | 24.18 | 25.17 | 24.09 | 24.96 | 22,100 | +0.96(+4.00%) |