Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.25 | 20.70 | 19.95 | 19.95 | 551 | -0.30(-1.48%) |
Jan 30, 2019 | 20.10 | 20.40 | 18.90 | 20.25 | 4,821 | +0.00(+0.00%) |
Jan 29, 2019 | 19.80 | 20.48 | 19.50 | 20.25 | 3,175 | +0.00(+0.00%) |
Jan 28, 2019 | 19.95 | 20.55 | 19.65 | 20.25 | 5,226 | -0.30(-1.46%) |
Jan 25, 2019 | 20.55 | 21.15 | 19.50 | 20.55 | 4,380 | -0.35(-1.67%) |
Jan 24, 2019 | 20.25 | 21.75 | 19.50 | 20.90 | 2,900 | +0.83(+4.14%) |
Jan 23, 2019 | 20.55 | 21.45 | 19.50 | 20.07 | 2,441 | -0.33(-1.62%) |
Jan 22, 2019 | 21.00 | 21.75 | 20.40 | 20.40 | 3,124 | -0.60(-2.86%) |
Jan 18, 2019 | 21.60 | 21.75 | 20.40 | 21.00 | 1,766 | +0.00(+0.00%) |
Jan 17, 2019 | 19.80 | 21.15 | 19.70 | 21.00 | 9,550 | +1.50(+7.69%) |
Jan 16, 2019 | 19.80 | 20.85 | 19.50 | 19.50 | 2,802 | +0.00(+0.00%) |
Jan 15, 2019 | 19.50 | 20.40 | 19.24 | 19.50 | 8,785 | -0.30(-1.52%) |
Jan 14, 2019 | 20.85 | 20.85 | 19.80 | 19.80 | 3,091 | -0.60(-2.94%) |
Jan 11, 2019 | 21.30 | 21.45 | 20.25 | 20.40 | 5,900 | -0.75(-3.55%) |
Jan 10, 2019 | 22.50 | 22.50 | 21.00 | 21.15 | 3,907 | -1.65(-7.24%) |
Jan 09, 2019 | 22.50 | 22.80 | 21.45 | 22.80 | 2,571 | +0.30(+1.33%) |
Jan 08, 2019 | 22.50 | 22.95 | 22.05 | 22.50 | 5,098 | -0.15(-0.66%) |
Jan 07, 2019 | 21.90 | 22.65 | 21.26 | 22.65 | 3,455 | +0.45(+2.03%) |
Jan 04, 2019 | 22.50 | 22.65 | 21.90 | 22.20 | 7,560 | -0.15(-0.67%) |
Jan 03, 2019 | 23.10 | 23.55 | 21.15 | 22.35 | 9,212 | -1.35(-5.70%) |
Jan 02, 2019 | 25.65 | 25.65 | 22.50 | 23.70 | 15,241 | -1.20(-4.82%) |
Dec 31, 2018 | 22.95 | 25.65 | 22.50 | 24.90 | 30,753 | +2.10(+9.21%) |
Dec 28, 2018 | 20.40 | 24.60 | 20.40 | 22.80 | 34,533 | +2.25(+10.95%) |
Dec 27, 2018 | 19.95 | 21.00 | 19.95 | 20.55 | 8,663 | +0.30(+1.48%) |
Dec 26, 2018 | 19.80 | 20.85 | 19.80 | 20.25 | 7,037 | +0.30(+1.50%) |
Dec 24, 2018 | 19.50 | 20.10 | 19.20 | 19.95 | 1,146 | +0.15(+0.76%) |
Dec 21, 2018 | 19.50 | 20.25 | 18.90 | 19.80 | 8,386 | +0.30(+1.54%) |
Dec 20, 2018 | 19.50 | 20.10 | 18.75 | 19.50 | 5,766 | +0.00(+0.00%) |
Dec 19, 2018 | 19.80 | 21.20 | 19.25 | 19.50 | 10,150 | -0.30(-1.52%) |
Dec 18, 2018 | 20.25 | 21.15 | 19.05 | 19.80 | 11,533 | +0.00(+0.00%) |
Dec 17, 2018 | 19.50 | 19.95 | 19.35 | 19.80 | 3,170 | -0.15(-0.75%) |
Dec 14, 2018 | 18.90 | 20.25 | 18.90 | 19.95 | 6,800 | +0.75(+3.91%) |
Dec 13, 2018 | 19.20 | 20.10 | 18.30 | 19.20 | 11,498 | -0.30(-1.54%) |
Dec 12, 2018 | 19.05 | 19.95 | 18.59 | 19.50 | 6,978 | +0.45(+2.36%) |
Dec 11, 2018 | 18.90 | 19.35 | 18.45 | 19.05 | 9,261 | +0.30(+1.60%) |
Dec 10, 2018 | 18.75 | 18.75 | 18.15 | 18.75 | 5,775 | -0.15(-0.79%) |
Dec 07, 2018 | 19.35 | 19.43 | 18.30 | 18.90 | 15,353 | -0.75(-3.82%) |
Dec 06, 2018 | 19.05 | 19.80 | 18.90 | 19.65 | 7,882 | +0.15(+0.77%) |
Dec 04, 2018 | 19.65 | 20.25 | 18.75 | 19.50 | 13,486 | -0.15(-0.76%) |
Dec 03, 2018 | 19.50 | 20.40 | 18.75 | 19.65 | 19,979 | +0.75(+3.97%) |
Nov 30, 2018 | 18.75 | 19.50 | 18.45 | 18.90 | 27,013 | +0.00(+0.00%) |
Nov 29, 2018 | 20.40 | 20.40 | 16.80 | 18.90 | 73,996 | -2.10(-10.00%) |
Nov 28, 2018 | 22.35 | 24.30 | 21.00 | 21.00 | 104,207 | -1.05(-4.76%) |
Nov 27, 2018 | 24.45 | 26.10 | 19.35 | 22.05 | 737,158 | +4.50(+25.64%) |
Nov 26, 2018 | 18.30 | 18.75 | 17.25 | 17.55 | 3,438 | -1.20(-6.40%) |
Nov 23, 2018 | 18.60 | 18.75 | 17.85 | 18.75 | 1,386 | +0.30(+1.63%) |
Nov 21, 2018 | 18.45 | 18.45 | 18.45 | 0 | -0.15(-0.81%) | |
Nov 20, 2018 | 17.25 | 18.60 | 17.25 | 18.60 | 592 | +0.90(+5.08%) |
Nov 19, 2018 | 18.00 | 18.75 | 17.25 | 17.70 | 3,067 | +0.00(+0.00%) |
Nov 16, 2018 | 18.45 | 18.75 | 17.70 | 17.70 | 7,106 | -0.90(-4.84%) |
Nov 15, 2018 | 18.00 | 18.65 | 18.00 | 18.60 | 2,445 | +0.45(+2.48%) |
Nov 14, 2018 | 18.00 | 18.30 | 17.85 | 18.15 | 4,818 | +0.30(+1.68%) |
Nov 13, 2018 | 17.70 | 18.00 | 17.70 | 17.85 | 2,471 | +0.45(+2.59%) |
Nov 12, 2018 | 17.70 | 18.00 | 17.40 | 17.40 | 367 | -0.15(-0.85%) |
Nov 09, 2018 | 17.70 | 18.45 | 17.55 | 17.55 | 4,486 | -0.30(-1.68%) |
Nov 08, 2018 | 17.25 | 17.85 | 16.13 | 17.85 | 3,113 | +0.30(+1.71%) |
Nov 07, 2018 | 17.10 | 17.70 | 15.30 | 17.55 | 3,546 | +0.00(+0.00%) |
Nov 06, 2018 | 17.40 | 17.85 | 17.19 | 17.55 | 4,650 | +0.75(+4.46%) |
Nov 05, 2018 | 17.10 | 17.40 | 16.65 | 16.80 | 5,012 | +0.30(+1.82%) |
Nov 02, 2018 | 16.20 | 17.85 | 16.20 | 16.50 | 5,613 | +0.59(+3.72%) |