Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.95 | 21.43 | 20.88 | 21.23 | 822,605 | +0.32(+1.52%) |
Jan 30, 2019 | 20.88 | 21.02 | 20.61 | 20.92 | 468,163 | +0.23(+1.13%) |
Jan 29, 2019 | 20.80 | 21.18 | 20.57 | 20.68 | 820,445 | -0.12(-0.56%) |
Jan 28, 2019 | 20.68 | 21.24 | 20.40 | 20.80 | 791,927 | -0.03(-0.12%) |
Jan 25, 2019 | 20.98 | 21.21 | 20.68 | 20.82 | 496,498 | +0.08(+0.40%) |
Jan 24, 2019 | 20.36 | 21.01 | 20.36 | 20.74 | 612,484 | +0.35(+1.72%) |
Jan 23, 2019 | 20.43 | 20.58 | 20.23 | 20.39 | 580,826 | +0.06(+0.29%) |
Jan 22, 2019 | 20.52 | 20.89 | 20.06 | 20.33 | 715,187 | -0.36(-1.74%) |
Jan 18, 2019 | 20.55 | 20.80 | 20.15 | 20.69 | 1,112,518 | +0.25(+1.23%) |
Jan 17, 2019 | 20.14 | 20.64 | 20.06 | 20.44 | 1,001,431 | +0.20(+0.99%) |
Jan 16, 2019 | 19.49 | 20.26 | 19.49 | 20.24 | 806,756 | +0.78(+4.00%) |
Jan 15, 2019 | 19.64 | 19.64 | 19.23 | 19.46 | 389,259 | -0.13(-0.68%) |
Jan 14, 2019 | 20.02 | 20.09 | 19.59 | 19.59 | 622,201 | -0.64(-3.18%) |
Jan 11, 2019 | 19.73 | 20.26 | 19.38 | 20.24 | 665,742 | +0.37(+1.85%) |
Jan 10, 2019 | 19.44 | 20.06 | 19.42 | 19.87 | 447,049 | +0.11(+0.55%) |
Jan 09, 2019 | 19.49 | 20.05 | 19.41 | 19.76 | 496,327 | +0.42(+2.16%) |
Jan 08, 2019 | 19.27 | 19.58 | 18.38 | 19.34 | 684,342 | +0.33(+1.76%) |
Jan 07, 2019 | 18.36 | 19.09 | 18.16 | 19.01 | 599,267 | +0.53(+2.85%) |
Jan 04, 2019 | 18.10 | 18.67 | 18.10 | 18.48 | 692,754 | +0.61(+3.42%) |
Jan 03, 2019 | 17.73 | 18.24 | 17.34 | 17.87 | 806,051 | -0.03(-0.19%) |
Jan 02, 2019 | 16.72 | 17.99 | 16.37 | 17.90 | 1,058,091 | +0.91(+5.37%) |
Dec 31, 2018 | 16.94 | 17.08 | 16.36 | 16.99 | 732,555 | +0.17(+0.99%) |
Dec 28, 2018 | 16.74 | 17.55 | 16.62 | 16.83 | 539,765 | +0.09(+0.55%) |
Dec 27, 2018 | 16.73 | 16.88 | 16.01 | 16.73 | 653,735 | -0.09(-0.55%) |
Dec 26, 2018 | 15.84 | 16.87 | 15.73 | 16.83 | 620,893 | +1.11(+7.08%) |
Dec 24, 2018 | 16.18 | 16.33 | 15.71 | 15.71 | 402,792 | -0.64(-3.94%) |
Dec 21, 2018 | 17.24 | 17.70 | 16.26 | 16.36 | 910,405 | -0.83(-4.82%) |
Dec 20, 2018 | 17.73 | 17.89 | 17.03 | 17.18 | 668,337 | -0.56(-3.16%) |
Dec 19, 2018 | 18.52 | 18.93 | 17.65 | 17.75 | 780,208 | -0.66(-3.59%) |
Dec 18, 2018 | 18.71 | 19.21 | 18.20 | 18.41 | 834,578 | -0.10(-0.54%) |
Dec 17, 2018 | 18.72 | 19.09 | 18.25 | 18.51 | 925,991 | -0.28(-1.47%) |
Dec 14, 2018 | 18.86 | 18.99 | 18.41 | 18.78 | 792,556 | -0.04(-0.22%) |
Dec 13, 2018 | 19.63 | 19.95 | 18.76 | 18.82 | 597,040 | -0.79(-4.05%) |
Dec 12, 2018 | 19.38 | 19.93 | 19.37 | 19.62 | 1,470,408 | +0.51(+2.66%) |
Dec 11, 2018 | 19.79 | 19.92 | 18.83 | 19.11 | 1,077,443 | -0.45(-2.30%) |
Dec 10, 2018 | 19.31 | 19.89 | 19.00 | 19.56 | 519,611 | +0.23(+1.21%) |
Dec 07, 2018 | 20.08 | 20.56 | 18.98 | 19.33 | 812,740 | -0.88(-4.37%) |
Dec 06, 2018 | 19.99 | 20.39 | 19.45 | 20.21 | 888,050 | -0.05(-0.25%) |
Dec 04, 2018 | 21.67 | 21.89 | 20.13 | 20.26 | 1,158,674 | -1.62(-7.39%) |
Dec 03, 2018 | 22.28 | 22.49 | 21.74 | 21.88 | 751,972 | +0.08(+0.38%) |
Nov 30, 2018 | 21.65 | 21.84 | 20.89 | 21.79 | 742,641 | +0.00(+0.00%) |
Nov 29, 2018 | 21.32 | 22.11 | 20.87 | 21.79 | 894,285 | +0.43(+2.03%) |
Nov 28, 2018 | 20.02 | 21.61 | 19.77 | 21.36 | 1,809,433 | +1.52(+7.69%) |
Nov 27, 2018 | 19.61 | 20.08 | 19.30 | 19.84 | 534,010 | +0.03(+0.13%) |
Nov 26, 2018 | 19.30 | 20.17 | 19.30 | 19.81 | 741,316 | +0.70(+3.66%) |
Nov 23, 2018 | 18.98 | 19.57 | 18.98 | 19.11 | 340,892 | +0.01(+0.04%) |
Nov 21, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.88(+4.85%) | |
Nov 20, 2018 | 18.79 | 18.86 | 18.04 | 18.22 | 972,543 | -0.82(-4.33%) |
Nov 19, 2018 | 19.50 | 19.74 | 18.72 | 19.04 | 707,056 | -0.47(-2.43%) |
Nov 16, 2018 | 20.05 | 20.24 | 19.37 | 19.52 | 1,051,485 | -0.63(-3.14%) |
Nov 15, 2018 | 20.41 | 20.80 | 19.69 | 20.15 | 1,407,908 | -0.37(-1.79%) |
Nov 14, 2018 | 20.21 | 21.23 | 20.08 | 20.52 | 872,192 | +0.43(+2.16%) |
Nov 13, 2018 | 19.34 | 20.51 | 19.34 | 20.09 | 1,193,070 | +0.87(+4.55%) |
Nov 12, 2018 | 19.74 | 19.82 | 19.17 | 19.21 | 975,072 | -0.60(-3.03%) |
Nov 09, 2018 | 20.81 | 21.60 | 19.25 | 19.81 | 2,595,464 | -1.41(-6.64%) |
Nov 08, 2018 | 20.41 | 21.91 | 19.58 | 21.22 | 2,992,638 | +1.16(+5.77%) |
Nov 07, 2018 | 20.14 | 20.78 | 19.53 | 20.06 | 1,853,349 | -0.21(-1.03%) |
Nov 06, 2018 | 20.31 | 20.61 | 19.82 | 20.27 | 953,337 | -0.03(-0.16%) |
Nov 05, 2018 | 20.87 | 21.05 | 20.00 | 20.30 | 1,370,507 | -0.45(-2.17%) |
Nov 02, 2018 | 21.08 | 21.44 | 20.38 | 20.75 | 1,380,854 | -0.13(-0.64%) |