Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.68 | 22.90 | 22.13 | 22.41 | 163,905 | -0.32(-1.43%) |
Jan 30, 2019 | 23.01 | 23.01 | 22.18 | 22.73 | 213,537 | -0.02(-0.09%) |
Jan 29, 2019 | 21.41 | 22.77 | 21.39 | 22.75 | 407,332 | +1.35(+6.29%) |
Jan 28, 2019 | 21.34 | 21.69 | 20.99 | 21.41 | 96,888 | -0.19(-0.87%) |
Jan 25, 2019 | 21.18 | 22.06 | 21.18 | 21.59 | 289,147 | +0.65(+3.10%) |
Jan 24, 2019 | 20.75 | 21.19 | 20.65 | 20.94 | 73,036 | +0.18(+0.85%) |
Jan 23, 2019 | 20.96 | 21.08 | 20.42 | 20.77 | 160,058 | -0.17(-0.80%) |
Jan 22, 2019 | 20.97 | 21.41 | 20.25 | 20.93 | 185,873 | -0.26(-1.21%) |
Jan 18, 2019 | 20.92 | 21.79 | 20.65 | 21.19 | 232,701 | +0.41(+1.99%) |
Jan 17, 2019 | 20.00 | 20.95 | 19.91 | 20.78 | 183,239 | +0.57(+2.82%) |
Jan 16, 2019 | 20.15 | 20.74 | 20.02 | 20.21 | 153,475 | +0.13(+0.64%) |
Jan 15, 2019 | 20.33 | 20.33 | 19.79 | 20.08 | 102,967 | -0.26(-1.26%) |
Jan 14, 2019 | 20.39 | 20.86 | 20.08 | 20.33 | 151,239 | -0.21(-1.00%) |
Jan 11, 2019 | 20.25 | 20.91 | 20.00 | 20.54 | 163,135 | +0.16(+0.77%) |
Jan 10, 2019 | 19.55 | 20.42 | 19.33 | 20.38 | 174,086 | +0.67(+3.39%) |
Jan 09, 2019 | 19.60 | 19.86 | 19.09 | 19.71 | 153,756 | +0.36(+1.88%) |
Jan 08, 2019 | 20.00 | 20.21 | 19.20 | 19.35 | 208,113 | -0.46(-2.33%) |
Jan 07, 2019 | 19.30 | 20.47 | 18.93 | 19.81 | 529,868 | +0.50(+2.60%) |
Jan 04, 2019 | 17.88 | 19.31 | 17.81 | 19.31 | 424,110 | +1.72(+9.78%) |
Jan 03, 2019 | 17.83 | 18.14 | 17.29 | 17.59 | 248,009 | -0.43(-2.40%) |
Jan 02, 2019 | 16.42 | 18.37 | 16.23 | 18.02 | 300,878 | +1.27(+7.57%) |
Dec 31, 2018 | 17.23 | 17.43 | 16.55 | 16.75 | 240,227 | -0.42(-2.46%) |
Dec 28, 2018 | 16.77 | 17.38 | 16.52 | 17.18 | 282,435 | +0.41(+2.46%) |
Dec 27, 2018 | 16.24 | 16.93 | 16.07 | 16.76 | 283,007 | +0.22(+1.31%) |
Dec 26, 2018 | 15.83 | 16.58 | 14.75 | 16.55 | 381,615 | +0.74(+4.66%) |
Dec 24, 2018 | 16.17 | 16.31 | 15.73 | 15.81 | 329,830 | -0.71(-4.29%) |
Dec 21, 2018 | 16.91 | 17.26 | 16.34 | 16.52 | 1,073,397 | -0.39(-2.33%) |
Dec 20, 2018 | 17.40 | 17.56 | 16.76 | 16.91 | 396,890 | -0.53(-3.04%) |
Dec 19, 2018 | 16.68 | 18.82 | 16.68 | 17.44 | 443,235 | +0.98(+5.97%) |
Dec 18, 2018 | 17.21 | 17.88 | 16.44 | 16.46 | 506,434 | -0.40(-2.39%) |
Dec 17, 2018 | 16.12 | 17.26 | 16.09 | 16.86 | 514,415 | +0.75(+4.64%) |
Dec 14, 2018 | 16.56 | 17.02 | 15.82 | 16.12 | 380,275 | -0.81(-4.76%) |
Dec 13, 2018 | 17.85 | 17.85 | 16.81 | 16.92 | 232,990 | -0.78(-4.39%) |
Dec 12, 2018 | 17.40 | 18.27 | 17.31 | 17.70 | 225,580 | +0.47(+2.74%) |
Dec 11, 2018 | 17.96 | 18.07 | 17.14 | 17.23 | 257,085 | -0.28(-1.57%) |
Dec 10, 2018 | 17.57 | 18.14 | 17.30 | 17.50 | 267,033 | -0.07(-0.39%) |
Dec 07, 2018 | 17.47 | 18.55 | 17.47 | 17.57 | 351,798 | +0.06(+0.34%) |
Dec 06, 2018 | 18.00 | 18.07 | 17.28 | 17.51 | 425,716 | -0.92(-5.01%) |
Dec 04, 2018 | 18.79 | 19.19 | 18.34 | 18.44 | 562,633 | -0.10(-0.53%) |
Dec 03, 2018 | 18.93 | 19.06 | 17.63 | 18.53 | 608,119 | +0.21(+1.13%) |
Nov 30, 2018 | 18.31 | 18.94 | 18.19 | 18.33 | 314,370 | +0.01(+0.05%) |
Nov 29, 2018 | 19.71 | 20.36 | 18.31 | 18.32 | 313,861 | -1.54(-7.77%) |
Nov 28, 2018 | 18.94 | 20.00 | 18.94 | 19.86 | 426,890 | +0.95(+5.04%) |
Nov 27, 2018 | 19.51 | 19.71 | 18.76 | 18.91 | 282,965 | -0.81(-4.09%) |
Nov 26, 2018 | 20.64 | 21.21 | 19.53 | 19.71 | 261,515 | -0.82(-3.98%) |
Nov 23, 2018 | 20.40 | 21.16 | 20.40 | 20.53 | 76,278 | -0.10(-0.48%) |
Nov 21, 2018 | 20.63 | 20.63 | 20.63 | 0 | -0.02(-0.10%) | |
Nov 20, 2018 | 20.56 | 20.82 | 20.10 | 20.65 | 324,362 | +0.00(+0.00%) |
Nov 19, 2018 | 19.72 | 21.14 | 19.62 | 20.65 | 331,496 | +0.78(+3.91%) |
Nov 16, 2018 | 20.93 | 21.12 | 19.82 | 19.87 | 306,336 | -1.25(-5.91%) |
Nov 15, 2018 | 21.41 | 21.94 | 20.75 | 21.12 | 425,458 | -0.90(-4.11%) |
Nov 14, 2018 | 21.28 | 22.29 | 21.28 | 22.02 | 426,572 | +0.86(+4.04%) |
Nov 13, 2018 | 20.45 | 21.74 | 20.24 | 21.17 | 424,085 | +1.35(+6.80%) |
Nov 12, 2018 | 19.33 | 20.54 | 18.85 | 19.82 | 527,990 | +0.35(+1.82%) |
Nov 09, 2018 | 20.78 | 21.38 | 19.46 | 19.47 | 804,285 | -1.83(-8.59%) |
Nov 08, 2018 | 22.70 | 23.32 | 19.66 | 21.30 | 971,423 | -6.52(-23.44%) |
Nov 07, 2018 | 27.61 | 27.98 | 26.86 | 27.82 | 174,205 | +0.29(+1.07%) |
Nov 06, 2018 | 28.64 | 28.88 | 27.24 | 27.52 | 148,888 | -1.02(-3.58%) |
Nov 05, 2018 | 27.95 | 28.60 | 27.51 | 28.54 | 257,433 | +0.71(+2.54%) |
Nov 02, 2018 | 27.73 | 28.04 | 27.46 | 27.84 | 175,238 | +0.28(+1.00%) |