Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.73 | 19.74 | 18.82 | 19.02 | 330,326 | -0.66(-3.35%) |
Jan 30, 2019 | 19.47 | 19.75 | 19.21 | 19.68 | 199,272 | +0.31(+1.61%) |
Jan 29, 2019 | 19.69 | 19.78 | 19.34 | 19.37 | 291,777 | -0.16(-0.83%) |
Jan 28, 2019 | 19.26 | 19.57 | 19.14 | 19.53 | 526,330 | +0.05(+0.28%) |
Jan 25, 2019 | 19.19 | 19.60 | 19.12 | 19.48 | 395,273 | +0.45(+2.36%) |
Jan 24, 2019 | 18.57 | 19.12 | 18.38 | 19.03 | 373,261 | +0.46(+2.45%) |
Jan 23, 2019 | 18.55 | 18.81 | 18.17 | 18.57 | 440,689 | +0.04(+0.19%) |
Jan 22, 2019 | 19.15 | 19.22 | 18.43 | 18.54 | 423,949 | -0.81(-4.19%) |
Jan 18, 2019 | 19.03 | 19.41 | 18.79 | 19.34 | 672,015 | +0.57(+3.04%) |
Jan 17, 2019 | 18.58 | 18.81 | 18.41 | 18.77 | 406,041 | +0.07(+0.38%) |
Jan 16, 2019 | 18.71 | 19.00 | 18.64 | 18.70 | 143,272 | -0.10(-0.54%) |
Jan 15, 2019 | 18.37 | 19.04 | 18.22 | 18.80 | 280,250 | +0.67(+3.67%) |
Jan 14, 2019 | 18.33 | 18.47 | 17.99 | 18.14 | 465,622 | -0.33(-1.79%) |
Jan 11, 2019 | 18.72 | 18.73 | 18.04 | 18.47 | 610,165 | -0.31(-1.63%) |
Jan 10, 2019 | 18.89 | 18.90 | 18.63 | 18.77 | 300,076 | -0.25(-1.29%) |
Jan 09, 2019 | 18.29 | 19.09 | 18.15 | 19.02 | 631,279 | +0.85(+4.65%) |
Jan 08, 2019 | 18.09 | 18.38 | 17.95 | 18.18 | 802,722 | +0.25(+1.37%) |
Jan 07, 2019 | 17.92 | 18.49 | 17.76 | 17.93 | 601,739 | +0.12(+0.67%) |
Jan 04, 2019 | 17.49 | 17.88 | 17.37 | 17.81 | 936,920 | +0.65(+3.81%) |
Jan 03, 2019 | 17.52 | 17.65 | 17.09 | 17.16 | 337,949 | -0.26(-1.48%) |
Jan 02, 2019 | 16.50 | 17.53 | 16.39 | 17.41 | 541,685 | +0.67(+4.01%) |
Dec 31, 2018 | 17.18 | 17.64 | 16.56 | 16.74 | 1,081,126 | -0.36(-2.10%) |
Dec 28, 2018 | 17.05 | 17.25 | 16.84 | 17.10 | 644,841 | +0.10(+0.60%) |
Dec 27, 2018 | 16.85 | 17.08 | 16.23 | 17.00 | 728,575 | -0.11(-0.63%) |
Dec 26, 2018 | 16.15 | 17.11 | 15.93 | 17.11 | 755,343 | +0.95(+5.87%) |
Dec 24, 2018 | 16.83 | 16.83 | 16.06 | 16.16 | 279,909 | -0.72(-4.26%) |
Dec 21, 2018 | 16.90 | 17.34 | 16.80 | 16.88 | 2,222,268 | +0.04(+0.21%) |
Dec 20, 2018 | 17.55 | 17.74 | 16.39 | 16.84 | 916,149 | -0.85(-4.81%) |
Dec 19, 2018 | 17.88 | 18.57 | 17.46 | 17.70 | 2,839,247 | -0.11(-0.61%) |
Dec 18, 2018 | 18.74 | 19.09 | 17.62 | 17.80 | 660,749 | -1.04(-5.54%) |
Dec 17, 2018 | 19.47 | 19.58 | 18.69 | 18.85 | 377,672 | -0.53(-2.72%) |
Dec 14, 2018 | 18.94 | 19.75 | 18.94 | 19.37 | 1,434,555 | +0.30(+1.57%) |
Dec 13, 2018 | 18.06 | 19.13 | 18.06 | 19.07 | 548,812 | +1.09(+6.07%) |
Dec 12, 2018 | 17.94 | 18.26 | 17.70 | 17.98 | 606,319 | +0.34(+1.94%) |
Dec 11, 2018 | 18.09 | 18.13 | 17.59 | 17.64 | 452,064 | -0.25(-1.38%) |
Dec 10, 2018 | 18.36 | 18.36 | 17.73 | 17.89 | 487,005 | -0.53(-2.90%) |
Dec 07, 2018 | 18.59 | 19.01 | 18.37 | 18.42 | 973,097 | +0.10(+0.56%) |
Dec 06, 2018 | 17.88 | 18.36 | 17.46 | 18.32 | 626,781 | +0.29(+1.63%) |
Dec 04, 2018 | 18.48 | 18.57 | 17.89 | 18.03 | 783,378 | -0.43(-2.34%) |
Dec 03, 2018 | 18.58 | 18.64 | 18.21 | 18.46 | 430,008 | +0.64(+3.60%) |
Nov 30, 2018 | 18.00 | 18.15 | 17.65 | 17.82 | 611,665 | -0.20(-1.13%) |
Nov 29, 2018 | 17.85 | 18.22 | 17.74 | 18.02 | 609,265 | +0.16(+0.87%) |
Nov 28, 2018 | 17.71 | 17.91 | 17.38 | 17.86 | 382,982 | +0.16(+0.92%) |
Nov 27, 2018 | 17.70 | 17.95 | 17.54 | 17.70 | 647,318 | -0.03(-0.17%) |
Nov 26, 2018 | 17.49 | 17.78 | 17.43 | 17.73 | 431,290 | +0.40(+2.28%) |
Nov 23, 2018 | 17.35 | 17.71 | 17.12 | 17.34 | 77,854 | -0.33(-1.87%) |
Nov 21, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.56(+3.26%) | |
Nov 20, 2018 | 17.55 | 17.62 | 16.89 | 17.11 | 784,065 | -0.68(-3.84%) |
Nov 19, 2018 | 17.95 | 18.20 | 17.67 | 17.79 | 780,159 | -0.28(-1.53%) |
Nov 16, 2018 | 18.56 | 18.56 | 17.82 | 18.07 | 761,873 | -0.37(-1.99%) |
Nov 15, 2018 | 18.70 | 18.76 | 18.18 | 18.43 | 754,902 | -0.38(-2.01%) |
Nov 14, 2018 | 19.34 | 19.34 | 18.58 | 18.81 | 905,983 | -0.26(-1.38%) |
Nov 13, 2018 | 19.48 | 19.63 | 18.97 | 19.07 | 743,566 | -0.44(-2.27%) |
Nov 12, 2018 | 19.95 | 20.08 | 19.48 | 19.52 | 414,057 | -0.41(-2.08%) |
Nov 09, 2018 | 19.94 | 20.20 | 19.75 | 19.93 | 735,699 | -0.13(-0.63%) |
Nov 08, 2018 | 19.99 | 20.75 | 19.91 | 20.06 | 628,992 | +0.01(+0.03%) |
Nov 07, 2018 | 19.90 | 20.12 | 19.68 | 20.05 | 676,721 | +0.42(+2.14%) |
Nov 06, 2018 | 19.71 | 19.88 | 19.33 | 19.63 | 554,950 | -0.11(-0.58%) |
Nov 05, 2018 | 19.28 | 19.94 | 18.90 | 19.75 | 778,838 | +0.51(+2.67%) |
Nov 02, 2018 | 19.57 | 19.70 | 19.12 | 19.23 | 806,823 | -0.26(-1.33%) |