Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.26 | 22.42 | 21.59 | 21.60 | 831 | -0.89(-3.96%) |
Jan 30, 2019 | 21.61 | 22.49 | 21.61 | 22.49 | 2,661 | +1.53(+7.30%) |
Jan 29, 2019 | 22.13 | 22.20 | 20.96 | 20.96 | 5,639 | -1.57(-6.98%) |
Jan 28, 2019 | 22.22 | 22.78 | 22.22 | 22.53 | 2,103 | +0.13(+0.59%) |
Jan 25, 2019 | 22.38 | 22.77 | 22.30 | 22.40 | 1,600 | -0.06(-0.27%) |
Jan 24, 2019 | 22.46 | 22.48 | 22.00 | 22.46 | 1,001 | -0.29(-1.27%) |
Jan 23, 2019 | 22.14 | 22.92 | 22.07 | 22.75 | 2,768 | +0.61(+2.76%) |
Jan 22, 2019 | 22.88 | 22.91 | 22.14 | 22.14 | 4,559 | -0.45(-1.99%) |
Jan 18, 2019 | 22.92 | 23.00 | 22.37 | 22.59 | 22,700 | +0.10(+0.44%) |
Jan 17, 2019 | 22.81 | 22.81 | 22.21 | 22.49 | 9,329 | +1.00(+4.68%) |
Jan 16, 2019 | 21.90 | 22.40 | 21.48 | 21.48 | 1,221 | -0.35(-1.60%) |
Jan 15, 2019 | 22.20 | 22.22 | 21.61 | 21.84 | 7,063 | -0.16(-0.75%) |
Jan 14, 2019 | 22.68 | 22.68 | 21.93 | 22.00 | 6,770 | -2.56(-10.42%) |
Jan 11, 2019 | 23.26 | 24.56 | 22.60 | 24.56 | 6,200 | +1.57(+6.83%) |
Jan 10, 2019 | 23.27 | 23.47 | 22.52 | 22.99 | 17,867 | +0.34(+1.50%) |
Jan 09, 2019 | 24.04 | 24.05 | 22.65 | 22.65 | 9,423 | -1.85(-7.55%) |
Jan 08, 2019 | 25.29 | 25.36 | 24.12 | 24.50 | 11,185 | +2.53(+11.52%) |
Jan 07, 2019 | 22.06 | 22.31 | 21.80 | 21.97 | 10,576 | +1.48(+7.22%) |
Jan 04, 2019 | 20.35 | 20.87 | 20.19 | 20.49 | 3,300 | +0.16(+0.79%) |
Jan 03, 2019 | 20.92 | 20.96 | 20.33 | 20.33 | 8,944 | +0.57(+2.88%) |
Jan 02, 2019 | 19.35 | 19.89 | 19.32 | 19.76 | 4,496 | +1.60(+8.81%) |
Dec 31, 2018 | 17.45 | 18.38 | 17.45 | 18.16 | 21,900 | +1.26(+7.46%) |
Dec 28, 2018 | 18.81 | 18.81 | 15.36 | 16.90 | 22,500 | -0.75(-4.25%) |
Dec 27, 2018 | 18.23 | 18.34 | 17.65 | 17.65 | 13,982 | +1.02(+6.13%) |
Dec 26, 2018 | 16.69 | 17.42 | 16.12 | 16.63 | 4,978 | +0.41(+2.53%) |
Dec 24, 2018 | 17.40 | 18.10 | 16.22 | 16.22 | 4,300 | +0.22(+1.37%) |
Dec 21, 2018 | 17.54 | 17.65 | 15.88 | 16.00 | 18,500 | -0.11(-0.68%) |
Dec 20, 2018 | 18.81 | 19.06 | 15.78 | 16.11 | 19,717 | -3.81(-19.13%) |
Dec 19, 2018 | 20.46 | 20.56 | 18.11 | 19.92 | 60,287 | -0.90(-4.32%) |
Dec 18, 2018 | 21.26 | 21.69 | 20.82 | 20.82 | 8,062 | -0.43(-2.02%) |
Dec 17, 2018 | 21.21 | 21.25 | 19.78 | 21.25 | 3,629 | +1.10(+5.46%) |
Dec 14, 2018 | 20.48 | 21.44 | 20.14 | 20.15 | 5,100 | -1.10(-5.18%) |
Dec 13, 2018 | 20.96 | 21.26 | 20.57 | 21.25 | 4,920 | +0.05(+0.24%) |
Dec 12, 2018 | 22.01 | 22.01 | 21.16 | 21.20 | 4,870 | -1.80(-7.83%) |
Dec 11, 2018 | 21.19 | 23.00 | 20.62 | 23.00 | 12,360 | +1.95(+9.26%) |
Dec 10, 2018 | 21.64 | 21.64 | 20.89 | 21.05 | 4,794 | -2.36(-10.08%) |
Dec 07, 2018 | 22.56 | 23.41 | 21.32 | 23.41 | 3,200 | +2.11(+9.91%) |
Dec 06, 2018 | 22.39 | 22.39 | 20.54 | 21.30 | 14,252 | -3.45(-13.94%) |
Dec 04, 2018 | 24.04 | 26.05 | 23.78 | 24.75 | 10,400 | -1.99(-7.44%) |
Dec 03, 2018 | 25.74 | 27.45 | 25.70 | 26.74 | 9,348 | -0.61(-2.23%) |
Nov 30, 2018 | 28.22 | 28.33 | 27.25 | 27.35 | 6,200 | -0.65(-2.32%) |
Nov 29, 2018 | 27.70 | 28.35 | 27.66 | 28.00 | 10,673 | +1.49(+5.62%) |
Nov 28, 2018 | 26.41 | 27.27 | 25.72 | 26.51 | 2,524 | +1.04(+4.08%) |
Nov 27, 2018 | 25.84 | 25.84 | 25.03 | 25.47 | 2,324 | +1.30(+5.38%) |
Nov 26, 2018 | 25.79 | 25.87 | 24.17 | 24.17 | 8,093 | -1.52(-5.92%) |
Nov 23, 2018 | 25.49 | 25.86 | 25.49 | 25.69 | 1,300 | +0.55(+2.19%) |
Nov 21, 2018 | 25.14 | 25.14 | 25.14 | 0 | +0.64(+2.61%) | |
Nov 20, 2018 | 24.96 | 25.69 | 24.50 | 24.50 | 2,701 | -1.20(-4.67%) |
Nov 19, 2018 | 26.73 | 27.02 | 25.70 | 25.70 | 9,291 | -1.30(-4.81%) |
Nov 16, 2018 | 26.47 | 27.20 | 26.46 | 27.00 | 5,000 | +0.34(+1.28%) |
Nov 15, 2018 | 27.09 | 27.65 | 26.41 | 26.66 | 15,438 | -1.09(-3.93%) |
Nov 14, 2018 | 27.14 | 27.80 | 26.99 | 27.75 | 11,596 | +0.89(+3.31%) |
Nov 13, 2018 | 27.44 | 27.71 | 26.86 | 26.86 | 8,170 | -0.99(-3.55%) |
Nov 12, 2018 | 28.89 | 28.89 | 26.86 | 27.85 | 7,625 | -0.15(-0.54%) |
Nov 09, 2018 | 26.47 | 28.87 | 25.90 | 28.00 | 13,500 | +0.70(+2.56%) |
Nov 08, 2018 | 26.68 | 27.42 | 26.68 | 27.30 | 12,096 | -0.20(-0.73%) |
Nov 07, 2018 | 27.50 | 27.50 | 27.25 | 27.50 | 3,697 | -0.17(-0.61%) |
Nov 06, 2018 | 27.77 | 27.77 | 27.45 | 27.67 | 2,014 | -0.50(-1.77%) |
Nov 05, 2018 | 28.79 | 28.79 | 28.17 | 28.17 | 3,115 | +0.07(+0.25%) |
Nov 02, 2018 | 28.28 | 28.56 | 27.86 | 28.10 | 4,600 | +0.38(+1.37%) |