Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.53 | 18.76 | 18.38 | 18.63 | 307,231 | -0.03(-0.16%) |
Jan 30, 2019 | 18.64 | 18.78 | 18.48 | 18.66 | 280,525 | +0.19(+1.02%) |
Jan 29, 2019 | 19.17 | 19.17 | 18.47 | 18.47 | 358,722 | -0.65(-3.40%) |
Jan 28, 2019 | 18.79 | 19.31 | 18.44 | 19.12 | 251,296 | +0.02(+0.12%) |
Jan 25, 2019 | 19.08 | 19.34 | 18.87 | 19.10 | 266,802 | +0.20(+1.04%) |
Jan 24, 2019 | 18.99 | 19.23 | 18.86 | 18.90 | 198,800 | -0.02(-0.08%) |
Jan 23, 2019 | 19.27 | 19.31 | 18.70 | 18.92 | 189,033 | -0.17(-0.91%) |
Jan 22, 2019 | 18.91 | 19.58 | 18.81 | 19.09 | 408,136 | +0.06(+0.32%) |
Jan 18, 2019 | 19.12 | 19.12 | 18.79 | 19.03 | 527,381 | -0.02(-0.12%) |
Jan 17, 2019 | 18.85 | 19.15 | 18.70 | 19.05 | 230,297 | +0.06(+0.32%) |
Jan 16, 2019 | 18.77 | 19.06 | 18.68 | 18.99 | 472,383 | +0.25(+1.33%) |
Jan 15, 2019 | 18.92 | 18.95 | 18.41 | 18.75 | 309,192 | -0.15(-0.80%) |
Jan 14, 2019 | 19.00 | 19.34 | 18.61 | 18.90 | 411,692 | -0.39(-2.04%) |
Jan 11, 2019 | 18.93 | 19.37 | 18.67 | 19.29 | 431,782 | +0.17(+0.87%) |
Jan 10, 2019 | 18.73 | 19.15 | 18.67 | 19.12 | 752,211 | +0.36(+1.93%) |
Jan 09, 2019 | 18.65 | 18.77 | 18.16 | 18.76 | 292,322 | +0.26(+1.43%) |
Jan 08, 2019 | 18.22 | 18.90 | 18.14 | 18.50 | 576,291 | +0.48(+2.68%) |
Jan 07, 2019 | 17.83 | 18.10 | 17.48 | 18.01 | 407,635 | +0.32(+1.84%) |
Jan 04, 2019 | 17.14 | 17.76 | 16.88 | 17.69 | 340,686 | +0.89(+5.31%) |
Jan 03, 2019 | 17.34 | 17.39 | 16.43 | 16.80 | 333,704 | -0.57(-3.26%) |
Jan 02, 2019 | 16.60 | 17.39 | 16.34 | 17.36 | 358,042 | +0.45(+2.63%) |
Dec 31, 2018 | 16.90 | 17.14 | 16.40 | 16.92 | 397,356 | +0.20(+1.22%) |
Dec 28, 2018 | 16.87 | 17.24 | 16.54 | 16.71 | 187,887 | -0.09(-0.54%) |
Dec 27, 2018 | 16.30 | 16.80 | 16.05 | 16.80 | 288,972 | +0.07(+0.41%) |
Dec 26, 2018 | 15.95 | 16.74 | 15.66 | 16.74 | 283,925 | +0.86(+5.42%) |
Dec 24, 2018 | 16.07 | 16.29 | 15.69 | 15.88 | 235,818 | -0.42(-2.55%) |
Dec 21, 2018 | 16.63 | 16.79 | 16.11 | 16.29 | 511,360 | -0.34(-2.04%) |
Dec 20, 2018 | 17.26 | 17.26 | 16.15 | 16.63 | 487,764 | -0.61(-3.55%) |
Dec 19, 2018 | 17.66 | 18.04 | 17.14 | 17.24 | 408,588 | -0.32(-1.81%) |
Dec 18, 2018 | 17.76 | 18.10 | 17.50 | 17.56 | 381,545 | -0.02(-0.13%) |
Dec 17, 2018 | 18.01 | 18.20 | 17.38 | 17.58 | 537,719 | -0.57(-3.12%) |
Dec 14, 2018 | 17.91 | 18.76 | 17.91 | 18.15 | 472,829 | +0.15(+0.84%) |
Dec 13, 2018 | 18.10 | 18.41 | 17.86 | 18.00 | 361,578 | -0.02(-0.13%) |
Dec 12, 2018 | 17.76 | 18.44 | 17.70 | 18.02 | 556,856 | +0.60(+3.42%) |
Dec 11, 2018 | 18.06 | 18.08 | 17.03 | 17.42 | 444,622 | -0.07(-0.39%) |
Dec 10, 2018 | 17.60 | 17.89 | 17.21 | 17.49 | 334,931 | -0.19(-1.07%) |
Dec 07, 2018 | 18.72 | 18.88 | 17.51 | 17.68 | 410,597 | -0.99(-5.30%) |
Dec 06, 2018 | 18.56 | 18.76 | 18.07 | 18.67 | 463,502 | -0.26(-1.40%) |
Dec 04, 2018 | 19.58 | 19.80 | 18.77 | 18.93 | 515,332 | -0.65(-3.32%) |
Dec 03, 2018 | 19.42 | 19.83 | 18.99 | 19.58 | 420,371 | +0.54(+2.82%) |
Nov 30, 2018 | 19.58 | 19.71 | 18.96 | 19.05 | 404,903 | -0.53(-2.70%) |
Nov 29, 2018 | 19.39 | 19.71 | 19.16 | 19.58 | 359,486 | +0.08(+0.39%) |
Nov 28, 2018 | 18.20 | 19.55 | 18.05 | 19.50 | 651,208 | +1.41(+7.81%) |
Nov 27, 2018 | 18.31 | 18.56 | 17.63 | 18.09 | 679,644 | -0.41(-2.20%) |
Nov 26, 2018 | 18.83 | 18.87 | 18.29 | 18.50 | 306,732 | -0.20(-1.05%) |
Nov 23, 2018 | 18.25 | 18.94 | 18.24 | 18.69 | 163,921 | +0.28(+1.52%) |
Nov 21, 2018 | 18.41 | 18.41 | 18.41 | 0 | +0.04(+0.21%) | |
Nov 20, 2018 | 18.68 | 19.12 | 18.31 | 18.38 | 517,588 | -0.61(-3.22%) |
Nov 19, 2018 | 19.62 | 19.75 | 18.96 | 18.99 | 456,696 | -0.63(-3.23%) |
Nov 16, 2018 | 19.68 | 20.29 | 19.55 | 19.62 | 362,665 | -0.09(-0.46%) |
Nov 15, 2018 | 19.45 | 19.95 | 19.08 | 19.71 | 775,371 | +0.09(+0.46%) |
Nov 14, 2018 | 20.01 | 20.13 | 19.24 | 19.62 | 303,585 | -0.23(-1.14%) |
Nov 13, 2018 | 20.10 | 20.45 | 19.67 | 19.85 | 314,270 | -0.08(-0.42%) |
Nov 12, 2018 | 20.65 | 20.80 | 19.82 | 19.93 | 446,477 | -0.72(-3.51%) |
Nov 09, 2018 | 21.23 | 21.69 | 20.50 | 20.66 | 641,384 | -0.79(-3.70%) |
Nov 08, 2018 | 24.14 | 24.14 | 21.45 | 21.45 | 729,829 | -2.08(-8.86%) |
Nov 07, 2018 | 21.97 | 23.69 | 21.89 | 23.53 | 779,654 | +2.24(+10.54%) |
Nov 06, 2018 | 21.62 | 21.80 | 21.05 | 21.29 | 407,377 | -0.38(-1.74%) |
Nov 05, 2018 | 22.18 | 22.18 | 21.37 | 21.67 | 432,280 | -0.48(-2.15%) |
Nov 02, 2018 | 22.19 | 22.68 | 21.89 | 22.14 | 278,057 | +0.08(+0.38%) |