Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.38 | 19.75 | 19.33 | 19.64 | 685,766 | +0.30(+1.53%) |
Jan 30, 2019 | 19.42 | 19.58 | 19.26 | 19.34 | 541,990 | -0.07(-0.37%) |
Jan 29, 2019 | 19.56 | 19.65 | 19.41 | 19.42 | 283,014 | -0.12(-0.59%) |
Jan 28, 2019 | 19.39 | 19.59 | 19.39 | 19.53 | 301,854 | +0.11(+0.56%) |
Jan 25, 2019 | 19.49 | 19.72 | 19.38 | 19.42 | 530,292 | +0.09(+0.47%) |
Jan 24, 2019 | 19.16 | 19.49 | 19.16 | 19.33 | 417,455 | +0.13(+0.67%) |
Jan 23, 2019 | 19.06 | 19.23 | 18.93 | 19.20 | 397,694 | +0.20(+1.05%) |
Jan 22, 2019 | 19.00 | 19.38 | 18.94 | 19.00 | 705,772 | -0.38(-1.96%) |
Jan 18, 2019 | 19.22 | 19.45 | 19.13 | 19.38 | 608,377 | +0.35(+1.83%) |
Jan 17, 2019 | 18.97 | 19.25 | 18.80 | 19.04 | 577,064 | +0.05(+0.27%) |
Jan 16, 2019 | 18.65 | 19.11 | 18.65 | 18.98 | 580,288 | +0.41(+2.18%) |
Jan 15, 2019 | 18.13 | 18.58 | 18.13 | 18.58 | 349,338 | +0.33(+1.80%) |
Jan 14, 2019 | 18.31 | 18.64 | 18.15 | 18.25 | 707,517 | -0.09(-0.49%) |
Jan 11, 2019 | 18.11 | 18.39 | 17.99 | 18.34 | 764,391 | +0.20(+1.10%) |
Jan 10, 2019 | 18.08 | 18.25 | 18.01 | 18.14 | 845,508 | +0.06(+0.36%) |
Jan 09, 2019 | 18.16 | 18.81 | 18.06 | 18.08 | 751,662 | -0.03(-0.14%) |
Jan 08, 2019 | 18.18 | 18.33 | 17.91 | 18.10 | 772,076 | +0.09(+0.50%) |
Jan 07, 2019 | 18.09 | 18.38 | 17.91 | 18.01 | 764,595 | -0.09(-0.50%) |
Jan 04, 2019 | 18.00 | 18.47 | 17.97 | 18.10 | 782,399 | +0.41(+2.29%) |
Jan 03, 2019 | 17.54 | 18.03 | 17.37 | 17.70 | 826,165 | +0.13(+0.73%) |
Jan 02, 2019 | 17.37 | 18.07 | 17.33 | 17.57 | 1,334,293 | -0.03(-0.18%) |
Dec 31, 2018 | 17.28 | 17.79 | 17.28 | 17.60 | 906,279 | +0.32(+1.86%) |
Dec 28, 2018 | 16.93 | 17.42 | 16.93 | 17.28 | 996,938 | +0.49(+2.92%) |
Dec 27, 2018 | 16.43 | 16.80 | 15.94 | 16.79 | 921,775 | +0.24(+1.48%) |
Dec 26, 2018 | 15.25 | 16.56 | 15.25 | 16.54 | 1,083,525 | +1.29(+8.45%) |
Dec 24, 2018 | 15.46 | 15.58 | 15.04 | 15.25 | 1,006,563 | -0.39(-2.51%) |
Dec 21, 2018 | 15.99 | 16.57 | 15.60 | 15.65 | 1,155,746 | -0.43(-2.65%) |
Dec 20, 2018 | 16.10 | 16.46 | 15.85 | 16.07 | 946,371 | -0.11(-0.68%) |
Dec 19, 2018 | 16.45 | 17.05 | 16.18 | 16.18 | 917,588 | -0.43(-2.56%) |
Dec 18, 2018 | 16.37 | 17.11 | 16.37 | 16.61 | 815,188 | +0.28(+1.70%) |
Dec 17, 2018 | 16.87 | 17.27 | 16.21 | 16.33 | 1,668,362 | -0.64(-3.79%) |
Dec 14, 2018 | 17.47 | 17.78 | 16.85 | 16.97 | 1,081,387 | -0.77(-4.36%) |
Dec 13, 2018 | 17.48 | 17.82 | 17.33 | 17.75 | 835,655 | +0.19(+1.10%) |
Dec 12, 2018 | 17.19 | 17.70 | 17.19 | 17.55 | 1,254,038 | +0.36(+2.10%) |
Dec 11, 2018 | 17.46 | 17.87 | 17.16 | 17.19 | 1,658,159 | -0.27(-1.55%) |
Dec 10, 2018 | 17.71 | 17.95 | 16.67 | 17.46 | 2,289,907 | -0.68(-3.76%) |
Dec 07, 2018 | 17.88 | 18.36 | 17.88 | 18.15 | 772,308 | +0.37(+2.06%) |
Dec 06, 2018 | 18.11 | 18.57 | 16.67 | 17.78 | 3,590,100 | -1.53(-7.94%) |
Dec 04, 2018 | 19.90 | 19.90 | 19.16 | 19.31 | 458,883 | -0.56(-2.82%) |
Dec 03, 2018 | 19.69 | 19.90 | 19.43 | 19.87 | 585,751 | +0.41(+2.12%) |
Nov 30, 2018 | 19.33 | 19.66 | 19.33 | 19.46 | 380,798 | +0.12(+0.60%) |
Nov 29, 2018 | 19.33 | 19.63 | 19.33 | 19.34 | 460,521 | -0.04(-0.20%) |
Nov 28, 2018 | 19.28 | 19.41 | 19.05 | 19.38 | 444,365 | +0.15(+0.80%) |
Nov 27, 2018 | 19.23 | 19.29 | 19.11 | 19.23 | 319,953 | -0.05(-0.23%) |
Nov 26, 2018 | 19.56 | 19.72 | 19.25 | 19.27 | 423,014 | -0.05(-0.23%) |
Nov 23, 2018 | 19.20 | 19.53 | 19.13 | 19.32 | 209,416 | +0.07(+0.37%) |
Nov 21, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.34(+1.81%) | |
Nov 20, 2018 | 18.89 | 19.14 | 18.54 | 18.91 | 510,993 | +0.02(+0.10%) |
Nov 19, 2018 | 19.09 | 19.20 | 18.82 | 18.89 | 323,175 | -0.21(-1.11%) |
Nov 16, 2018 | 19.15 | 19.16 | 18.63 | 19.10 | 428,456 | -0.06(-0.34%) |
Nov 15, 2018 | 19.29 | 19.36 | 18.96 | 19.16 | 721,539 | -0.19(-1.00%) |
Nov 14, 2018 | 19.49 | 19.57 | 19.13 | 19.36 | 317,235 | -0.01(-0.07%) |
Nov 13, 2018 | 19.17 | 19.41 | 18.99 | 19.37 | 570,220 | +0.32(+1.66%) |
Nov 12, 2018 | 19.22 | 19.28 | 18.93 | 19.05 | 520,371 | -0.24(-1.24%) |
Nov 09, 2018 | 19.35 | 19.37 | 19.04 | 19.29 | 352,545 | -0.09(-0.46%) |
Nov 08, 2018 | 19.27 | 19.52 | 19.23 | 19.38 | 343,093 | +0.04(+0.23%) |
Nov 07, 2018 | 18.83 | 19.36 | 18.69 | 19.34 | 657,252 | +0.61(+3.27%) |
Nov 06, 2018 | 18.62 | 18.80 | 18.41 | 18.73 | 482,790 | +0.10(+0.52%) |
Nov 05, 2018 | 18.38 | 18.80 | 18.23 | 18.63 | 387,463 | +0.28(+1.55%) |
Nov 02, 2018 | 18.52 | 18.66 | 18.14 | 18.35 | 444,601 | +0.01(+0.03%) |