Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.25 | 17.09 | 16.25 | 16.50 | 435,422 | +0.23(+1.41%) |
Jan 30, 2019 | 16.30 | 16.68 | 15.93 | 16.27 | 444,142 | +0.09(+0.56%) |
Jan 29, 2019 | 16.55 | 16.69 | 16.03 | 16.18 | 434,596 | -0.33(-2.00%) |
Jan 28, 2019 | 16.82 | 16.86 | 16.31 | 16.51 | 574,578 | -0.50(-2.94%) |
Jan 25, 2019 | 16.41 | 17.11 | 16.29 | 17.01 | 828,700 | +0.75(+4.61%) |
Jan 24, 2019 | 16.10 | 16.58 | 16.01 | 16.26 | 579,063 | +0.17(+1.06%) |
Jan 23, 2019 | 16.29 | 16.90 | 15.56 | 16.09 | 414,905 | -0.08(-0.49%) |
Jan 22, 2019 | 15.71 | 16.69 | 15.54 | 16.17 | 872,077 | +0.14(+0.87%) |
Jan 18, 2019 | 15.38 | 16.59 | 15.38 | 16.03 | 626,500 | +0.67(+4.36%) |
Jan 17, 2019 | 14.58 | 15.49 | 14.54 | 15.36 | 965,389 | +0.74(+5.06%) |
Jan 16, 2019 | 16.27 | 16.44 | 14.59 | 14.62 | 2,211,737 | -1.99(-11.98%) |
Jan 15, 2019 | 16.28 | 16.96 | 15.91 | 16.61 | 940,499 | +0.59(+3.68%) |
Jan 14, 2019 | 16.11 | 16.98 | 15.98 | 16.02 | 949,285 | -0.22(-1.35%) |
Jan 11, 2019 | 15.86 | 16.52 | 15.78 | 16.24 | 949,600 | +0.24(+1.50%) |
Jan 10, 2019 | 15.50 | 16.29 | 14.65 | 16.00 | 981,659 | +0.47(+3.03%) |
Jan 09, 2019 | 15.21 | 15.96 | 14.13 | 15.53 | 1,635,439 | +0.36(+2.37%) |
Jan 08, 2019 | 16.38 | 16.91 | 15.01 | 15.17 | 2,996,256 | -1.20(-7.33%) |
Jan 07, 2019 | 20.70 | 21.00 | 16.00 | 16.37 | 4,315,478 | -4.94(-23.18%) |
Jan 04, 2019 | 20.71 | 21.65 | 20.38 | 21.31 | 544,300 | +0.91(+4.46%) |
Jan 03, 2019 | 20.33 | 20.95 | 19.58 | 20.40 | 921,642 | -0.23(-1.11%) |
Jan 02, 2019 | 19.89 | 21.10 | 19.24 | 20.63 | 728,243 | +0.20(+0.98%) |
Dec 31, 2018 | 19.80 | 20.91 | 19.43 | 20.43 | 742,800 | +1.06(+5.47%) |
Dec 28, 2018 | 19.38 | 19.72 | 18.75 | 19.37 | 550,300 | +0.20(+1.04%) |
Dec 27, 2018 | 18.28 | 19.17 | 17.84 | 19.17 | 669,674 | +0.55(+2.95%) |
Dec 26, 2018 | 17.24 | 18.75 | 17.20 | 18.62 | 666,121 | +1.36(+7.88%) |
Dec 24, 2018 | 16.91 | 17.73 | 16.52 | 17.26 | 348,900 | +0.17(+0.99%) |
Dec 21, 2018 | 17.82 | 18.94 | 16.93 | 17.09 | 1,022,000 | -0.80(-4.47%) |
Dec 20, 2018 | 19.61 | 19.72 | 16.89 | 17.89 | 1,916,783 | -1.94(-9.78%) |
Dec 19, 2018 | 20.62 | 21.50 | 19.26 | 19.83 | 2,924,332 | -1.53(-7.16%) |
Dec 18, 2018 | 27.83 | 27.95 | 19.21 | 21.36 | 4,943,891 | -6.17(-22.41%) |
Dec 17, 2018 | 28.55 | 28.77 | 27.28 | 27.53 | 799,313 | -1.07(-3.74%) |
Dec 14, 2018 | 28.76 | 29.59 | 28.28 | 28.60 | 463,100 | -0.49(-1.68%) |
Dec 13, 2018 | 30.14 | 30.81 | 28.70 | 29.09 | 420,881 | -1.05(-3.48%) |
Dec 12, 2018 | 29.82 | 30.95 | 29.64 | 30.14 | 306,670 | +0.38(+1.28%) |
Dec 11, 2018 | 30.00 | 30.97 | 29.29 | 29.76 | 214,825 | +0.25(+0.85%) |
Dec 10, 2018 | 29.68 | 30.41 | 28.38 | 29.51 | 440,327 | -0.16(-0.54%) |
Dec 07, 2018 | 31.21 | 31.32 | 29.21 | 29.67 | 339,200 | -1.53(-4.90%) |
Dec 06, 2018 | 30.89 | 31.99 | 29.92 | 31.20 | 411,056 | -0.58(-1.83%) |
Dec 04, 2018 | 34.18 | 34.48 | 31.45 | 31.78 | 343,200 | -2.51(-7.32%) |
Dec 03, 2018 | 34.07 | 35.11 | 33.86 | 34.29 | 464,878 | +0.81(+2.42%) |
Nov 30, 2018 | 32.44 | 33.52 | 32.00 | 33.48 | 396,100 | +1.02(+3.14%) |
Nov 29, 2018 | 32.08 | 32.71 | 31.48 | 32.46 | 353,035 | +0.17(+0.53%) |
Nov 28, 2018 | 31.05 | 32.30 | 30.66 | 32.29 | 379,024 | +1.55(+5.04%) |
Nov 27, 2018 | 30.49 | 30.89 | 29.72 | 30.74 | 338,195 | +0.13(+0.42%) |
Nov 26, 2018 | 31.31 | 32.08 | 30.35 | 30.61 | 450,655 | -0.38(-1.23%) |
Nov 23, 2018 | 30.32 | 31.63 | 30.15 | 30.99 | 198,000 | +0.35(+1.14%) |
Nov 21, 2018 | 30.64 | 30.64 | 30.64 | 0 | +1.34(+4.56%) | |
Nov 20, 2018 | 27.69 | 29.79 | 27.20 | 29.30 | 692,337 | +0.93(+3.30%) |
Nov 19, 2018 | 31.92 | 32.01 | 28.07 | 28.37 | 823,995 | -3.59(-11.23%) |
Nov 16, 2018 | 32.58 | 32.91 | 31.51 | 31.96 | 319,000 | -1.03(-3.12%) |
Nov 15, 2018 | 31.97 | 33.15 | 31.00 | 32.99 | 465,902 | +0.82(+2.55%) |
Nov 14, 2018 | 33.12 | 33.52 | 31.62 | 32.17 | 376,044 | -1.11(-3.34%) |
Nov 13, 2018 | 33.88 | 34.41 | 32.75 | 33.28 | 453,527 | -0.38(-1.13%) |
Nov 12, 2018 | 36.38 | 36.69 | 33.53 | 33.66 | 477,447 | -2.72(-7.48%) |
Nov 09, 2018 | 37.48 | 37.48 | 35.81 | 36.38 | 258,400 | -1.27(-3.37%) |
Nov 08, 2018 | 37.20 | 37.79 | 36.71 | 37.65 | 244,504 | +0.17(+0.45%) |
Nov 07, 2018 | 36.50 | 37.60 | 36.04 | 37.48 | 470,600 | +1.28(+3.54%) |
Nov 06, 2018 | 35.79 | 36.46 | 35.08 | 36.20 | 345,121 | +0.33(+0.92%) |
Nov 05, 2018 | 37.12 | 37.55 | 35.05 | 35.87 | 519,472 | -1.04(-2.82%) |
Nov 02, 2018 | 38.24 | 39.33 | 36.18 | 36.91 | 510,400 | -1.34(-3.50%) |