Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.73 | 21.00 | 20.06 | 20.06 | 0 | -0.70(-3.37%) |
Jan 30, 2019 | 20.36 | 21.32 | 19.68 | 20.76 | 0 | +0.13(+0.63%) |
Jan 29, 2019 | 20.42 | 20.73 | 20.14 | 20.63 | 0 | -0.05(-0.24%) |
Jan 28, 2019 | 20.91 | 21.78 | 20.58 | 20.68 | 0 | +1.04(+5.30%) |
Jan 25, 2019 | 19.32 | 20.28 | 19.32 | 19.64 | 0 | -0.13(-0.66%) |
Jan 24, 2019 | 20.60 | 21.14 | 19.76 | 19.77 | 0 | -1.10(-5.27%) |
Jan 23, 2019 | 20.75 | 21.66 | 20.56 | 20.87 | 0 | -0.52(-2.43%) |
Jan 22, 2019 | 20.08 | 21.48 | 20.03 | 21.39 | 0 | +2.87(+15.50%) |
Jan 18, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | -1.36(-6.84%) |
Jan 17, 2019 | 19.99 | 20.38 | 19.18 | 19.88 | 0 | +0.30(+1.53%) |
Jan 16, 2019 | 19.60 | 19.88 | 19.21 | 19.58 | 0 | -0.40(-2.00%) |
Jan 15, 2019 | 20.10 | 20.30 | 19.73 | 19.98 | 0 | -0.31(-1.53%) |
Jan 14, 2019 | 20.80 | 21.31 | 20.12 | 20.29 | 0 | +0.05(+0.25%) |
Jan 11, 2019 | 21.57 | 21.57 | 19.89 | 20.24 | 0 | -0.76(-3.62%) |
Jan 10, 2019 | 21.99 | 22.13 | 20.67 | 21.00 | 0 | -0.65(-3.00%) |
Jan 09, 2019 | 22.00 | 22.41 | 21.52 | 21.65 | 0 | -0.88(-3.91%) |
Jan 08, 2019 | 23.15 | 23.23 | 22.30 | 22.53 | 0 | -1.06(-4.49%) |
Jan 07, 2019 | 24.52 | 24.64 | 23.26 | 23.59 | 0 | -0.27(-1.13%) |
Jan 04, 2019 | 24.91 | 25.01 | 23.35 | 23.86 | 0 | -2.28(-8.72%) |
Jan 03, 2019 | 25.51 | 26.46 | 25.51 | 26.14 | 0 | +1.42(+5.74%) |
Jan 02, 2019 | 26.27 | 26.36 | 24.62 | 24.72 | 0 | -0.19(-0.76%) |
Dec 31, 2018 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | -0.52(-2.04%) |
Dec 28, 2018 | 26.00 | 26.52 | 25.29 | 25.43 | 0 | -1.07(-4.04%) |
Dec 27, 2018 | 27.41 | 27.64 | 26.36 | 26.50 | 0 | +0.15(+0.57%) |
Dec 26, 2018 | 28.17 | 29.21 | 26.27 | 26.35 | 0 | -1.91(-6.76%) |
Dec 24, 2018 | 28.26 | 28.26 | 28.26 | 28.26 | 0 | +1.92(+7.29%) |
Dec 21, 2018 | 25.91 | 26.55 | 25.06 | 26.34 | 0 | +0.42(+1.62%) |
Dec 20, 2018 | 25.36 | 26.71 | 24.44 | 25.92 | 0 | +0.07(+0.27%) |
Dec 19, 2018 | 25.84 | 26.91 | 24.40 | 25.85 | 0 | -0.13(-0.50%) |
Dec 18, 2018 | 26.06 | 26.29 | 25.08 | 25.98 | 0 | -0.78(-2.91%) |
Dec 17, 2018 | 24.64 | 27.10 | 24.38 | 26.76 | 0 | +2.64(+10.95%) |
Dec 14, 2018 | 24.76 | 24.87 | 23.98 | 24.12 | 0 | +0.07(+0.29%) |
Dec 13, 2018 | 24.48 | 24.65 | 23.90 | 24.05 | 0 | -0.85(-3.41%) |
Dec 12, 2018 | 24.92 | 25.06 | 23.88 | 24.90 | 0 | -1.27(-4.85%) |
Dec 11, 2018 | 26.00 | 26.62 | 25.37 | 26.17 | 0 | -1.06(-3.89%) |
Dec 10, 2018 | 28.39 | 29.01 | 27.13 | 27.23 | 0 | -0.47(-1.70%) |
Dec 07, 2018 | 26.23 | 27.74 | 24.89 | 27.70 | 0 | +1.45(+5.52%) |
Dec 06, 2018 | 27.39 | 28.43 | 26.21 | 26.25 | 0 | +1.02(+4.04%) |
Dec 04, 2018 | 25.23 | 25.23 | 25.23 | 25.23 | 0 | +2.51(+11.05%) |
Dec 03, 2018 | 22.71 | 23.09 | 22.15 | 22.72 | 0 | -3.39(-12.98%) |
Nov 30, 2018 | 26.83 | 27.26 | 26.06 | 26.11 | 0 | -0.57(-2.14%) |
Nov 29, 2018 | 26.87 | 28.37 | 26.28 | 26.68 | 0 | +0.26(+0.98%) |
Nov 28, 2018 | 26.05 | 26.75 | 25.93 | 26.42 | 0 | -0.01(-0.04%) |
Nov 27, 2018 | 27.24 | 27.24 | 25.85 | 26.43 | 0 | -0.38(-1.42%) |
Nov 26, 2018 | 26.63 | 27.09 | 26.58 | 26.81 | 0 | -0.30(-1.11%) |
Nov 23, 2018 | 27.75 | 28.17 | 26.80 | 27.11 | 0 | -0.04(-0.15%) |
Nov 21, 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 0 | -2.16(-7.37%) |
Nov 20, 2018 | 30.13 | 30.84 | 29.01 | 29.31 | 0 | +0.25(+0.86%) |
Nov 19, 2018 | 27.93 | 29.10 | 27.93 | 29.06 | 0 | +1.35(+4.87%) |
Nov 16, 2018 | 28.05 | 29.58 | 27.52 | 27.71 | 0 | -0.32(-1.14%) |
Nov 15, 2018 | 28.30 | 29.31 | 26.68 | 28.03 | 0 | -0.22(-0.78%) |
Nov 14, 2018 | 27.61 | 29.20 | 27.34 | 28.25 | 0 | -0.36(-1.26%) |
Nov 13, 2018 | 26.95 | 39.03 | 26.71 | 28.61 | 0 | -0.05(-0.17%) |
Nov 12, 2018 | 27.23 | 28.90 | 26.99 | 28.66 | 0 | +2.53(+9.68%) |
Nov 09, 2018 | 25.46 | 27.01 | 25.45 | 26.13 | 0 | +1.27(+5.11%) |
Nov 08, 2018 | 25.11 | 25.15 | 24.09 | 24.86 | 0 | +0.59(+2.43%) |
Nov 07, 2018 | 25.37 | 25.48 | 24.12 | 24.27 | 0 | -2.83(-10.44%) |
Nov 06, 2018 | 27.93 | 27.93 | 26.87 | 27.10 | 0 | -0.53(-1.92%) |
Nov 05, 2018 | 28.17 | 28.24 | 27.17 | 27.63 | 0 | -0.09(-0.32%) |
Nov 02, 2018 | 25.53 | 28.24 | 25.53 | 27.72 | 0 | +1.12(+4.21%) |