Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.40 | 18.00 | 17.40 | 17.97 | 1,946,685 | +0.62(+3.57%) |
Jan 30, 2019 | 18.46 | 18.49 | 17.21 | 17.35 | 1,954,389 | -0.99(-5.40%) |
Jan 29, 2019 | 18.04 | 18.50 | 17.99 | 18.34 | 1,178,074 | +0.36(+1.99%) |
Jan 28, 2019 | 17.97 | 18.08 | 17.63 | 17.98 | 1,152,411 | +0.01(+0.04%) |
Jan 25, 2019 | 18.29 | 18.46 | 17.89 | 17.98 | 1,116,674 | -0.28(-1.51%) |
Jan 24, 2019 | 18.58 | 18.76 | 18.06 | 18.25 | 1,415,934 | -0.90(-4.68%) |
Jan 23, 2019 | 19.28 | 19.51 | 19.01 | 19.15 | 1,401,031 | -0.05(-0.25%) |
Jan 22, 2019 | 19.17 | 19.39 | 18.81 | 19.20 | 1,788,564 | -0.02(-0.11%) |
Jan 18, 2019 | 19.57 | 19.80 | 19.21 | 19.22 | 1,115,487 | -0.49(-2.50%) |
Jan 17, 2019 | 19.82 | 20.17 | 19.61 | 19.71 | 1,071,185 | -0.17(-0.85%) |
Jan 16, 2019 | 20.55 | 20.79 | 19.84 | 19.88 | 863,193 | -0.55(-2.71%) |
Jan 15, 2019 | 20.07 | 20.44 | 19.99 | 20.43 | 644,077 | +0.43(+2.16%) |
Jan 14, 2019 | 19.79 | 20.17 | 19.65 | 20.00 | 663,057 | +0.24(+1.19%) |
Jan 11, 2019 | 19.36 | 19.83 | 19.26 | 19.76 | 752,757 | +0.44(+2.30%) |
Jan 10, 2019 | 19.48 | 19.95 | 18.99 | 19.32 | 1,907,372 | -0.66(-3.31%) |
Jan 09, 2019 | 19.99 | 20.14 | 19.59 | 19.98 | 1,426,638 | -0.03(-0.13%) |
Jan 08, 2019 | 19.33 | 20.03 | 19.14 | 20.01 | 651,237 | +0.80(+4.18%) |
Jan 07, 2019 | 19.07 | 19.49 | 19.06 | 19.20 | 986,870 | +0.13(+0.71%) |
Jan 04, 2019 | 19.38 | 19.68 | 19.01 | 19.07 | 840,139 | -0.24(-1.22%) |
Jan 03, 2019 | 19.61 | 19.93 | 19.28 | 19.30 | 832,529 | -0.38(-1.95%) |
Jan 02, 2019 | 19.36 | 20.05 | 19.12 | 19.69 | 864,892 | +0.20(+1.04%) |
Dec 31, 2018 | 20.11 | 20.15 | 18.82 | 19.49 | 1,029,441 | -0.71(-3.50%) |
Dec 28, 2018 | 20.64 | 20.77 | 20.07 | 20.19 | 988,940 | -0.40(-1.95%) |
Dec 27, 2018 | 20.20 | 20.60 | 19.82 | 20.60 | 998,007 | +0.36(+1.77%) |
Dec 26, 2018 | 19.98 | 20.32 | 19.53 | 20.24 | 1,047,895 | +0.27(+1.36%) |
Dec 24, 2018 | 19.49 | 20.22 | 19.08 | 19.97 | 783,292 | +0.46(+2.38%) |
Dec 21, 2018 | 19.97 | 20.48 | 19.29 | 19.50 | 1,760,939 | -0.46(-2.33%) |
Dec 20, 2018 | 19.76 | 20.38 | 19.54 | 19.97 | 1,065,518 | +0.19(+0.94%) |
Dec 19, 2018 | 20.11 | 20.56 | 19.75 | 19.78 | 1,270,847 | -0.13(-0.67%) |
Dec 18, 2018 | 19.41 | 19.97 | 19.28 | 19.91 | 1,105,888 | +0.68(+3.52%) |
Dec 17, 2018 | 20.44 | 20.51 | 19.10 | 19.24 | 927,750 | -1.32(-6.43%) |
Dec 14, 2018 | 20.70 | 20.97 | 20.54 | 20.56 | 957,457 | -0.15(-0.71%) |
Dec 13, 2018 | 20.52 | 20.71 | 20.26 | 20.70 | 883,204 | +0.23(+1.10%) |
Dec 12, 2018 | 20.34 | 20.64 | 20.24 | 20.48 | 1,308,219 | +0.65(+3.28%) |
Dec 11, 2018 | 19.91 | 20.50 | 19.79 | 19.83 | 1,386,870 | -0.02(-0.10%) |
Dec 10, 2018 | 19.75 | 19.91 | 19.40 | 19.85 | 1,141,521 | +0.07(+0.37%) |
Dec 07, 2018 | 19.79 | 19.85 | 19.56 | 19.77 | 1,036,555 | -0.02(-0.10%) |
Dec 06, 2018 | 19.52 | 19.79 | 19.13 | 19.79 | 1,489,000 | +0.28(+1.43%) |
Dec 04, 2018 | 19.98 | 20.05 | 19.51 | 19.51 | 1,230,307 | -0.38(-1.93%) |
Dec 03, 2018 | 20.11 | 20.11 | 19.54 | 19.90 | 1,475,116 | -0.23(-1.15%) |
Nov 30, 2018 | 20.24 | 20.48 | 19.95 | 20.13 | 1,011,394 | -0.15(-0.75%) |
Nov 29, 2018 | 20.26 | 20.54 | 20.01 | 20.28 | 1,064,434 | +0.02(+0.10%) |
Nov 28, 2018 | 20.35 | 20.48 | 19.85 | 20.26 | 1,286,071 | -0.22(-1.07%) |
Nov 27, 2018 | 20.09 | 20.54 | 19.90 | 20.48 | 968,603 | +0.36(+1.78%) |
Nov 26, 2018 | 20.24 | 20.38 | 19.79 | 20.12 | 671,849 | -0.09(-0.43%) |
Nov 23, 2018 | 19.94 | 20.41 | 19.91 | 20.21 | 307,049 | +0.23(+1.13%) |
Nov 21, 2018 | 19.99 | 19.99 | 19.99 | 0 | -0.37(-1.79%) | |
Nov 20, 2018 | 19.91 | 20.52 | 19.91 | 20.35 | 1,064,875 | +0.27(+1.36%) |
Nov 19, 2018 | 20.05 | 20.31 | 19.85 | 20.08 | 1,348,756 | +0.03(+0.13%) |
Nov 16, 2018 | 19.93 | 20.11 | 19.55 | 20.05 | 1,366,354 | +0.02(+0.10%) |
Nov 15, 2018 | 19.49 | 20.08 | 19.30 | 20.03 | 861,172 | +0.41(+2.10%) |
Nov 14, 2018 | 19.89 | 19.89 | 19.41 | 19.62 | 1,001,204 | -0.17(-0.87%) |
Nov 13, 2018 | 19.48 | 19.81 | 19.37 | 19.79 | 1,682,780 | +0.33(+1.70%) |
Nov 12, 2018 | 19.23 | 19.51 | 19.02 | 19.46 | 1,110,922 | +0.18(+0.93%) |
Nov 09, 2018 | 18.74 | 19.30 | 18.56 | 19.28 | 1,080,247 | +0.60(+3.23%) |
Nov 08, 2018 | 18.74 | 18.78 | 18.50 | 18.68 | 782,730 | -0.11(-0.60%) |
Nov 07, 2018 | 18.73 | 18.92 | 18.39 | 18.79 | 881,475 | +0.07(+0.39%) |
Nov 06, 2018 | 18.35 | 19.14 | 18.27 | 18.72 | 1,049,604 | +0.37(+2.03%) |
Nov 05, 2018 | 17.87 | 18.54 | 17.85 | 18.35 | 1,460,634 | +0.44(+2.48%) |
Nov 02, 2018 | 17.28 | 17.95 | 17.00 | 17.90 | 1,165,673 | +0.70(+4.09%) |