Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.97 | 23.97 | 23.25 | 23.57 | 7,307 | -0.04(-0.17%) |
Jan 30, 2019 | 23.12 | 23.90 | 22.62 | 23.61 | 236,436 | +0.71(+3.09%) |
Jan 29, 2019 | 22.70 | 23.04 | 22.63 | 22.90 | 2,651 | +0.30(+1.34%) |
Jan 28, 2019 | 22.10 | 22.63 | 21.79 | 22.60 | 5,480 | -0.14(-0.61%) |
Jan 25, 2019 | 22.33 | 23.00 | 22.33 | 22.74 | 10,998 | +0.65(+2.95%) |
Jan 24, 2019 | 22.15 | 22.26 | 21.86 | 22.08 | 70,686 | +0.78(+3.68%) |
Jan 23, 2019 | 22.24 | 22.24 | 20.73 | 21.30 | 13,327 | -0.78(-3.53%) |
Jan 22, 2019 | 23.25 | 23.25 | 21.65 | 22.08 | 13,103 | -1.37(-5.84%) |
Jan 18, 2019 | 22.53 | 23.50 | 22.53 | 23.45 | 28,741 | +1.81(+8.37%) |
Jan 17, 2019 | 20.90 | 22.17 | 20.81 | 21.64 | 134,248 | +0.92(+4.42%) |
Jan 16, 2019 | 20.83 | 21.18 | 20.62 | 20.72 | 34,363 | +0.37(+1.81%) |
Jan 15, 2019 | 20.57 | 20.75 | 20.08 | 20.35 | 31,390 | -0.52(-2.51%) |
Jan 14, 2019 | 20.82 | 20.99 | 20.36 | 20.88 | 2,538 | +0.05(+0.26%) |
Jan 11, 2019 | 20.27 | 20.99 | 20.26 | 20.82 | 5,291 | -0.00(-0.01%) |
Jan 10, 2019 | 19.97 | 20.82 | 19.43 | 20.82 | 8,844 | +0.26(+1.25%) |
Jan 09, 2019 | 19.89 | 20.65 | 19.82 | 20.57 | 21,844 | +0.76(+3.84%) |
Jan 08, 2019 | 19.71 | 20.15 | 19.23 | 19.81 | 142,286 | +1.03(+5.48%) |
Jan 07, 2019 | 18.72 | 19.19 | 18.07 | 18.78 | 21,531 | +0.42(+2.27%) |
Jan 04, 2019 | 17.63 | 18.45 | 17.57 | 18.36 | 25,006 | +1.85(+11.21%) |
Jan 03, 2019 | 16.65 | 17.56 | 16.43 | 16.51 | 12,009 | -1.89(-10.27%) |
Jan 02, 2019 | 16.62 | 18.49 | 14.80 | 18.40 | 8,080 | +0.23(+1.27%) |
Dec 31, 2018 | 18.32 | 18.39 | 17.73 | 18.17 | 8,819 | +0.34(+1.92%) |
Dec 28, 2018 | 18.42 | 18.55 | 17.65 | 17.82 | 18,572 | -0.08(-0.46%) |
Dec 27, 2018 | 18.92 | 18.92 | 16.32 | 17.91 | 12,002 | +0.11(+0.60%) |
Dec 26, 2018 | 16.04 | 17.80 | 15.49 | 17.80 | 8,646 | +2.30(+14.81%) |
Dec 24, 2018 | 16.21 | 16.21 | 15.50 | 15.50 | 9,473 | -1.24(-7.40%) |
Dec 21, 2018 | 17.68 | 18.03 | 16.67 | 16.74 | 25,296 | -0.81(-4.60%) |
Dec 20, 2018 | 18.20 | 18.54 | 17.38 | 17.55 | 10,464 | -0.88(-4.77%) |
Dec 19, 2018 | 19.87 | 20.74 | 18.24 | 18.43 | 9,734 | -1.96(-9.62%) |
Dec 18, 2018 | 20.37 | 20.94 | 20.05 | 20.39 | 12,155 | +0.43(+2.16%) |
Dec 17, 2018 | 20.95 | 20.95 | 19.76 | 19.96 | 11,467 | -0.88(-4.20%) |
Dec 14, 2018 | 21.13 | 21.76 | 20.63 | 20.84 | 82,655 | -0.95(-4.37%) |
Dec 13, 2018 | 23.15 | 23.15 | 21.40 | 21.79 | 13,004 | -1.28(-5.57%) |
Dec 12, 2018 | 23.84 | 23.84 | 23.07 | 23.07 | 7,801 | +0.18(+0.77%) |
Dec 11, 2018 | 24.21 | 24.26 | 22.65 | 22.89 | 17,805 | -0.43(-1.83%) |
Dec 10, 2018 | 23.34 | 23.44 | 21.92 | 23.32 | 13,751 | -0.52(-2.19%) |
Dec 07, 2018 | 27.06 | 27.06 | 23.62 | 23.84 | 17,280 | -3.03(-11.26%) |
Dec 06, 2018 | 25.83 | 26.90 | 25.25 | 26.87 | 7,443 | -0.17(-0.64%) |
Dec 04, 2018 | 30.75 | 30.75 | 26.86 | 27.04 | 20,403 | -4.27(-13.65%) |
Dec 03, 2018 | 33.03 | 33.03 | 31.06 | 31.32 | 20,689 | +0.34(+1.09%) |
Nov 30, 2018 | 29.99 | 31.02 | 29.99 | 30.98 | 6,141 | +1.05(+3.50%) |
Nov 29, 2018 | 30.53 | 30.77 | 29.70 | 29.93 | 5,214 | -0.46(-1.52%) |
Nov 28, 2018 | 27.75 | 30.42 | 27.75 | 30.39 | 17,323 | +2.87(+10.45%) |
Nov 27, 2018 | 27.91 | 28.15 | 27.52 | 27.52 | 2,296 | -0.50(-1.79%) |
Nov 26, 2018 | 28.29 | 28.29 | 27.51 | 28.02 | 4,675 | +0.37(+1.32%) |
Nov 23, 2018 | 27.00 | 27.68 | 27.00 | 27.66 | 1,665 | +0.36(+1.34%) |
Nov 21, 2018 | 27.29 | 27.29 | 27.29 | 0 | +1.01(+3.84%) | |
Nov 20, 2018 | 27.47 | 27.47 | 25.94 | 26.28 | 25,007 | -2.41(-8.39%) |
Nov 19, 2018 | 29.01 | 29.01 | 28.37 | 28.69 | 4,329 | -0.52(-1.79%) |
Nov 16, 2018 | 29.25 | 29.25 | 28.58 | 29.21 | 3,643 | -0.09(-0.30%) |
Nov 15, 2018 | 27.15 | 29.48 | 27.15 | 29.30 | 11,710 | +1.28(+4.56%) |
Nov 14, 2018 | 28.69 | 28.96 | 27.47 | 28.02 | 71,653 | +0.05(+0.19%) |
Nov 13, 2018 | 27.87 | 28.59 | 27.87 | 27.97 | 1,684 | +0.64(+2.34%) |
Nov 12, 2018 | 28.62 | 28.62 | 27.28 | 27.33 | 7,171 | -1.34(-4.69%) |
Nov 09, 2018 | 28.94 | 28.94 | 28.28 | 28.67 | 5,829 | -1.10(-3.69%) |
Nov 08, 2018 | 29.88 | 30.23 | 29.20 | 29.77 | 16,654 | -0.40(-1.34%) |
Nov 07, 2018 | 29.43 | 30.29 | 28.79 | 30.18 | 17,477 | +1.93(+6.85%) |
Nov 06, 2018 | 27.76 | 28.25 | 27.76 | 28.24 | 59,985 | +0.59(+2.12%) |
Nov 05, 2018 | 27.47 | 27.66 | 27.09 | 27.66 | 5,505 | +0.38(+1.41%) |
Nov 02, 2018 | 27.86 | 28.34 | 26.90 | 27.27 | 49,655 | -0.31(-1.11%) |