Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.67 | 20.08 | 19.62 | 19.91 | 2,043,881 | +0.31(+1.58%) |
Jan 30, 2019 | 19.53 | 19.77 | 19.36 | 19.60 | 377,588 | +0.08(+0.41%) |
Jan 29, 2019 | 19.48 | 19.77 | 19.41 | 19.52 | 333,900 | +0.08(+0.41%) |
Jan 28, 2019 | 19.25 | 19.59 | 19.01 | 19.44 | 300,395 | +0.08(+0.41%) |
Jan 25, 2019 | 19.20 | 19.45 | 19.12 | 19.36 | 374,128 | +0.22(+1.15%) |
Jan 24, 2019 | 19.25 | 19.45 | 19.09 | 19.14 | 311,194 | -0.14(-0.73%) |
Jan 23, 2019 | 19.53 | 19.61 | 19.02 | 19.28 | 316,227 | -0.22(-1.13%) |
Jan 22, 2019 | 19.92 | 19.92 | 19.39 | 19.50 | 455,582 | -0.51(-2.55%) |
Jan 21, 2019 | 20.02 | 20.02 | 19.78 | 20.01 | 81,383 | +0.01(+0.05%) |
Jan 18, 2019 | 20.07 | 20.10 | 19.77 | 20.00 | 751,185 | +0.08(+0.40%) |
Jan 17, 2019 | 19.73 | 20.07 | 19.66 | 19.92 | 339,078 | +0.13(+0.66%) |
Jan 16, 2019 | 20.31 | 20.40 | 19.70 | 19.79 | 326,963 | -0.44(-2.17%) |
Jan 15, 2019 | 20.17 | 20.34 | 19.97 | 20.23 | 344,970 | +0.16(+0.80%) |
Jan 14, 2019 | 19.90 | 20.13 | 19.76 | 20.07 | 214,035 | +0.16(+0.80%) |
Jan 11, 2019 | 19.94 | 20.10 | 19.75 | 19.91 | 348,967 | -0.04(-0.20%) |
Jan 10, 2019 | 19.73 | 20.11 | 19.59 | 19.95 | 438,731 | +0.17(+0.86%) |
Jan 09, 2019 | 19.91 | 19.92 | 19.55 | 19.78 | 338,851 | +0.03(+0.15%) |
Jan 08, 2019 | 19.91 | 19.95 | 19.53 | 19.75 | 454,490 | +0.02(+0.10%) |
Jan 07, 2019 | 19.82 | 19.90 | 19.57 | 19.73 | 365,292 | +0.03(+0.15%) |
Jan 04, 2019 | 19.35 | 19.72 | 19.19 | 19.70 | 377,159 | +0.50(+2.60%) |
Jan 03, 2019 | 18.76 | 19.30 | 18.65 | 19.20 | 340,896 | +0.35(+1.86%) |
Jan 02, 2019 | 18.43 | 19.35 | 18.18 | 18.85 | 417,741 | +0.17(+0.91%) |
Dec 31, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.46(+2.52%) | |
Dec 28, 2018 | 18.03 | 18.40 | 17.82 | 18.22 | 418,844 | +0.03(+0.16%) |
Dec 27, 2018 | 17.49 | 18.25 | 17.46 | 18.19 | 541,397 | +1.11(+6.50%) |
Dec 24, 2018 | 17.08 | 17.08 | 17.08 | 0 | -0.51(-2.90%) | |
Dec 21, 2018 | 18.03 | 18.32 | 17.46 | 17.59 | 676,268 | -0.56(-3.09%) |
Dec 20, 2018 | 18.38 | 18.48 | 17.87 | 18.15 | 309,439 | -0.33(-1.79%) |
Dec 19, 2018 | 18.76 | 18.92 | 18.41 | 18.48 | 298,506 | -0.21(-1.12%) |
Dec 18, 2018 | 18.70 | 19.00 | 18.59 | 18.69 | 524,195 | -0.08(-0.43%) |
Dec 17, 2018 | 19.27 | 19.48 | 18.67 | 18.77 | 377,348 | -0.60(-3.10%) |
Dec 14, 2018 | 19.67 | 19.91 | 19.22 | 19.37 | 474,681 | -0.44(-2.22%) |
Dec 13, 2018 | 19.84 | 20.02 | 19.65 | 19.81 | 265,733 | -0.03(-0.15%) |
Dec 12, 2018 | 19.62 | 19.98 | 19.58 | 19.84 | 301,771 | +0.35(+1.80%) |
Dec 11, 2018 | 19.77 | 19.92 | 19.39 | 19.49 | 282,553 | -0.12(-0.61%) |
Dec 10, 2018 | 19.53 | 19.68 | 19.01 | 19.61 | 483,053 | +0.03(+0.15%) |
Dec 07, 2018 | 19.59 | 19.87 | 19.48 | 19.58 | 366,016 | +0.21(+1.08%) |
Dec 06, 2018 | 19.81 | 19.95 | 19.26 | 19.37 | 544,517 | -0.74(-3.68%) |
Dec 05, 2018 | 20.27 | 20.80 | 20.07 | 20.11 | 284,379 | -0.17(-0.84%) |
Dec 04, 2018 | 19.71 | 20.66 | 19.64 | 20.28 | 621,529 | +0.54(+2.74%) |
Dec 03, 2018 | 21.30 | 21.30 | 19.58 | 19.74 | 993,880 | -1.61(-7.54%) |
Nov 30, 2018 | 21.22 | 21.42 | 20.98 | 21.35 | 1,000,540 | +0.00(+0.00%) |
Nov 29, 2018 | 21.05 | 21.44 | 21.01 | 21.35 | 280,012 | +0.29(+1.38%) |
Nov 28, 2018 | 21.10 | 21.23 | 20.90 | 21.06 | 369,470 | -0.06(-0.28%) |
Nov 27, 2018 | 21.10 | 21.37 | 20.94 | 21.12 | 455,179 | -0.06(-0.28%) |
Nov 26, 2018 | 21.00 | 21.65 | 20.97 | 21.18 | 763,090 | +0.07(+0.33%) |
Nov 23, 2018 | 21.38 | 21.38 | 20.80 | 21.11 | 223,637 | -0.35(-1.63%) |
Nov 22, 2018 | 21.39 | 21.55 | 21.35 | 21.46 | 87,711 | +0.12(+0.56%) |
Nov 21, 2018 | 21.70 | 22.04 | 21.33 | 21.34 | 716,165 | -0.32(-1.48%) |
Nov 20, 2018 | 21.91 | 21.97 | 21.50 | 21.66 | 250,457 | -0.40(-1.81%) |
Nov 19, 2018 | 21.87 | 22.48 | 21.86 | 22.06 | 353,450 | +0.14(+0.64%) |
Nov 16, 2018 | 21.86 | 22.16 | 21.68 | 21.92 | 383,194 | +0.02(+0.09%) |
Nov 15, 2018 | 22.26 | 22.56 | 21.75 | 21.90 | 400,211 | -0.46(-2.06%) |
Nov 14, 2018 | 22.67 | 22.90 | 22.13 | 22.36 | 306,120 | -0.36(-1.58%) |
Nov 13, 2018 | 22.77 | 22.94 | 22.38 | 22.72 | 453,584 | -0.05(-0.22%) |
Nov 12, 2018 | 22.50 | 22.97 | 22.39 | 22.77 | 578,337 | +0.23(+1.02%) |
Nov 09, 2018 | 22.00 | 22.58 | 21.65 | 22.54 | 523,941 | +0.44(+1.99%) |
Nov 08, 2018 | 22.70 | 22.92 | 22.09 | 22.10 | 928,070 | -0.60(-2.64%) |
Nov 07, 2018 | 22.72 | 23.32 | 22.11 | 22.70 | 1,110,365 | +0.48(+2.16%) |
Nov 06, 2018 | 21.91 | 22.24 | 21.91 | 22.22 | 475,330 | +0.45(+2.07%) |
Nov 05, 2018 | 20.86 | 21.79 | 20.86 | 21.77 | 942,210 | +0.90(+4.31%) |
Nov 02, 2018 | 21.05 | 21.28 | 20.74 | 20.87 | 785,184 | -0.13(-0.62%) |