Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.05 | 21.05 | 21.04 | 21.04 | 1,280 | +0.24(+1.15%) |
Jan 30, 2019 | 20.86 | 21.07 | 20.80 | 20.80 | 2,597 | -0.62(-2.89%) |
Jan 29, 2019 | 21.30 | 21.62 | 21.30 | 21.42 | 5,780 | +0.55(+2.63%) |
Jan 28, 2019 | 21.29 | 21.29 | 20.78 | 20.87 | 912 | -0.67(-3.11%) |
Jan 25, 2019 | 21.25 | 21.54 | 21.25 | 21.54 | 600 | +0.41(+1.94%) |
Jan 24, 2019 | 20.91 | 21.20 | 20.91 | 21.13 | 3,722 | +0.65(+3.17%) |
Jan 23, 2019 | 20.23 | 20.50 | 20.23 | 20.48 | 834 | -0.24(-1.16%) |
Jan 22, 2019 | 20.51 | 21.10 | 20.51 | 20.72 | 766 | -0.17(-0.84%) |
Jan 18, 2019 | 20.87 | 21.05 | 20.87 | 20.89 | 1,700 | -0.20(-0.93%) |
Jan 17, 2019 | 21.04 | 21.19 | 20.62 | 21.09 | 4,335 | +0.86(+4.25%) |
Jan 16, 2019 | 20.19 | 20.40 | 20.19 | 20.23 | 1,040 | -0.56(-2.69%) |
Jan 15, 2019 | 20.45 | 20.79 | 20.43 | 20.79 | 805 | +0.83(+4.16%) |
Jan 14, 2019 | 20.21 | 20.36 | 19.96 | 19.96 | 7,605 | -0.34(-1.67%) |
Jan 11, 2019 | 20.24 | 20.30 | 20.03 | 20.30 | 1,900 | +0.30(+1.50%) |
Jan 10, 2019 | 20.03 | 20.39 | 20.00 | 20.00 | 3,881 | -0.03(-0.16%) |
Jan 09, 2019 | 20.34 | 20.39 | 19.94 | 20.03 | 1,440 | -0.37(-1.80%) |
Jan 08, 2019 | 20.00 | 21.02 | 19.73 | 20.40 | 2,136 | +0.50(+2.51%) |
Jan 07, 2019 | 20.31 | 20.31 | 19.75 | 19.90 | 3,814 | +0.19(+0.96%) |
Jan 04, 2019 | 19.20 | 19.71 | 19.20 | 19.71 | 4,800 | +0.51(+2.66%) |
Jan 03, 2019 | 19.20 | 20.19 | 19.10 | 19.20 | 4,601 | +0.06(+0.31%) |
Jan 02, 2019 | 19.23 | 19.50 | 19.01 | 19.14 | 1,421 | -0.10(-0.52%) |
Dec 31, 2018 | 19.24 | 19.50 | 19.24 | 19.24 | 9,000 | -0.03(-0.16%) |
Dec 28, 2018 | 19.40 | 19.40 | 19.14 | 19.27 | 800 | +0.52(+2.77%) |
Dec 27, 2018 | 18.54 | 18.75 | 18.41 | 18.75 | 3,421 | +0.35(+1.90%) |
Dec 26, 2018 | 18.47 | 18.47 | 18.06 | 18.40 | 3,939 | -0.45(-2.39%) |
Dec 24, 2018 | 19.34 | 19.54 | 18.85 | 18.85 | 2,200 | -0.49(-2.53%) |
Dec 21, 2018 | 19.73 | 19.75 | 19.34 | 19.34 | 1,700 | -0.21(-1.07%) |
Dec 20, 2018 | 20.30 | 20.30 | 19.53 | 19.55 | 11,464 | -0.76(-3.74%) |
Dec 19, 2018 | 20.34 | 21.36 | 20.31 | 20.31 | 2,129 | +0.31(+1.55%) |
Dec 18, 2018 | 20.72 | 20.72 | 20.00 | 20.00 | 7,543 | -1.65(-7.62%) |
Dec 17, 2018 | 21.06 | 21.74 | 21.06 | 21.65 | 1,020 | +1.10(+5.35%) |
Dec 14, 2018 | 21.14 | 21.14 | 20.55 | 20.55 | 5,000 | -1.35(-6.16%) |
Dec 13, 2018 | 21.80 | 22.00 | 21.80 | 21.90 | 1,110 | -0.90(-3.95%) |
Dec 12, 2018 | 22.74 | 22.94 | 22.74 | 22.80 | 12,076 | +1.33(+6.19%) |
Dec 11, 2018 | 21.84 | 22.35 | 21.47 | 21.47 | 2,759 | -0.53(-2.41%) |
Dec 10, 2018 | 21.75 | 22.12 | 21.36 | 22.00 | 28,765 | +0.47(+2.18%) |
Dec 07, 2018 | 21.69 | 22.29 | 21.53 | 21.53 | 2,500 | +0.16(+0.75%) |
Dec 06, 2018 | 21.12 | 21.98 | 21.01 | 21.37 | 8,084 | -0.96(-4.30%) |
Dec 04, 2018 | 23.36 | 23.36 | 22.33 | 22.33 | 1,800 | -0.67(-2.91%) |
Dec 03, 2018 | 22.96 | 23.31 | 22.84 | 23.00 | 2,603 | +0.67(+3.00%) |
Nov 30, 2018 | 22.32 | 22.52 | 22.32 | 22.33 | 3,300 | -0.03(-0.13%) |
Nov 29, 2018 | 22.36 | 22.73 | 22.36 | 22.36 | 3,249 | -0.39(-1.71%) |
Nov 28, 2018 | 22.67 | 23.31 | 22.67 | 22.75 | 4,539 | +1.19(+5.52%) |
Nov 27, 2018 | 21.46 | 21.60 | 21.46 | 21.56 | 11,386 | -0.14(-0.65%) |
Nov 26, 2018 | 22.37 | 22.69 | 21.67 | 21.70 | 15,019 | +0.06(+0.28%) |
Nov 23, 2018 | 21.58 | 21.64 | 21.58 | 21.64 | 2,200 | +0.02(+0.11%) |
Nov 21, 2018 | 21.61 | 21.61 | 21.61 | 0 | -1.11(-4.86%) | |
Nov 20, 2018 | 23.53 | 23.53 | 22.64 | 22.72 | 16,742 | -2.41(-9.57%) |
Nov 19, 2018 | 24.82 | 25.53 | 24.82 | 25.12 | 593 | -0.11(-0.44%) |
Nov 16, 2018 | 25.40 | 25.40 | 24.84 | 25.23 | 1,500 | -0.45(-1.73%) |
Nov 15, 2018 | 26.22 | 26.22 | 25.36 | 25.68 | 816 | -0.55(-2.10%) |
Nov 14, 2018 | 26.41 | 26.70 | 26.21 | 26.23 | 2,467 | -0.34(-1.29%) |
Nov 13, 2018 | 27.30 | 27.30 | 26.46 | 26.57 | 614 | -0.77(-2.81%) |
Nov 12, 2018 | 27.34 | 27.96 | 27.34 | 27.34 | 4,827 | -0.72(-2.57%) |
Nov 09, 2018 | 28.66 | 28.66 | 27.82 | 28.06 | 1,400 | -0.52(-1.82%) |
Nov 08, 2018 | 29.21 | 29.21 | 28.35 | 28.58 | 1,585 | +0.23(+0.81%) |
Nov 07, 2018 | 28.05 | 28.37 | 28.05 | 28.35 | 7,910 | +0.61(+2.20%) |
Nov 06, 2018 | 27.42 | 27.75 | 27.42 | 27.74 | 187 | +0.34(+1.24%) |
Nov 05, 2018 | 27.43 | 27.45 | 27.35 | 27.40 | 3,264 | -0.60(-2.14%) |
Nov 02, 2018 | 27.59 | 28.06 | 27.50 | 28.00 | 700 | +0.73(+2.66%) |