Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.79 | 24.12 | 23.79 | 24.05 | 29,212 | -0.12(-0.50%) |
Jan 30, 2019 | 24.04 | 24.24 | 23.87 | 24.16 | 50,721 | +0.02(+0.06%) |
Jan 29, 2019 | 23.64 | 24.20 | 23.47 | 24.15 | 13,206 | +0.42(+1.77%) |
Jan 28, 2019 | 23.47 | 23.73 | 23.39 | 23.73 | 122,964 | -0.20(-0.84%) |
Jan 25, 2019 | 24.05 | 24.05 | 23.86 | 23.93 | 65,800 | -0.27(-1.12%) |
Jan 24, 2019 | 24.09 | 24.25 | 24.04 | 24.20 | 100,462 | -0.10(-0.41%) |
Jan 23, 2019 | 23.83 | 24.43 | 23.69 | 24.30 | 29,158 | +1.12(+4.83%) |
Jan 22, 2019 | 23.28 | 23.43 | 23.13 | 23.18 | 89,749 | -0.32(-1.34%) |
Jan 18, 2019 | 23.38 | 23.61 | 23.36 | 23.50 | 27,600 | +0.17(+0.73%) |
Jan 17, 2019 | 23.02 | 23.43 | 23.02 | 23.32 | 39,913 | +0.36(+1.59%) |
Jan 16, 2019 | 23.04 | 23.28 | 22.96 | 22.96 | 34,756 | -0.13(-0.56%) |
Jan 15, 2019 | 23.07 | 23.16 | 22.84 | 23.09 | 24,778 | +0.02(+0.09%) |
Jan 14, 2019 | 22.82 | 23.20 | 22.82 | 23.07 | 110,760 | +0.30(+1.30%) |
Jan 11, 2019 | 22.70 | 22.92 | 22.63 | 22.77 | 73,500 | +0.20(+0.91%) |
Jan 10, 2019 | 22.39 | 22.69 | 22.35 | 22.57 | 45,428 | -0.63(-2.74%) |
Jan 09, 2019 | 23.18 | 23.26 | 22.94 | 23.20 | 173,135 | +0.63(+2.81%) |
Jan 08, 2019 | 22.69 | 22.78 | 22.54 | 22.57 | 89,911 | +0.46(+2.06%) |
Jan 07, 2019 | 21.86 | 22.19 | 21.84 | 22.11 | 40,652 | +0.23(+1.07%) |
Jan 04, 2019 | 21.34 | 21.96 | 21.31 | 21.88 | 21,500 | +1.16(+5.60%) |
Jan 03, 2019 | 20.86 | 20.90 | 20.65 | 20.72 | 22,970 | -1.28(-5.80%) |
Jan 02, 2019 | 21.89 | 22.00 | 21.70 | 22.00 | 18,261 | -0.15(-0.68%) |
Dec 31, 2018 | 22.04 | 22.80 | 22.00 | 22.14 | 55,900 | +0.04(+0.20%) |
Dec 28, 2018 | 21.95 | 22.49 | 21.74 | 22.10 | 51,300 | +0.51(+2.34%) |
Dec 27, 2018 | 21.43 | 21.64 | 21.10 | 21.59 | 63,534 | +0.21(+1.01%) |
Dec 26, 2018 | 20.71 | 21.81 | 20.67 | 21.38 | 54,055 | +0.21(+1.02%) |
Dec 24, 2018 | 21.54 | 21.94 | 21.00 | 21.16 | 79,700 | -0.39(-1.83%) |
Dec 21, 2018 | 21.58 | 22.05 | 21.45 | 21.56 | 40,800 | -0.27(-1.24%) |
Dec 20, 2018 | 22.06 | 22.06 | 21.46 | 21.83 | 36,607 | +0.01(+0.07%) |
Dec 19, 2018 | 21.91 | 22.37 | 21.69 | 21.82 | 47,727 | -0.36(-1.65%) |
Dec 18, 2018 | 22.31 | 22.31 | 22.02 | 22.18 | 49,244 | +0.45(+2.09%) |
Dec 17, 2018 | 21.93 | 21.93 | 21.50 | 21.73 | 48,526 | -0.52(-2.36%) |
Dec 14, 2018 | 22.32 | 22.62 | 22.24 | 22.25 | 26,500 | -0.57(-2.52%) |
Dec 13, 2018 | 22.68 | 23.04 | 22.68 | 22.82 | 27,226 | +0.20(+0.88%) |
Dec 12, 2018 | 22.50 | 22.95 | 22.50 | 22.62 | 36,540 | +0.52(+2.38%) |
Dec 11, 2018 | 21.83 | 22.25 | 21.50 | 22.10 | 92,709 | +0.25(+1.14%) |
Dec 10, 2018 | 21.88 | 22.02 | 21.49 | 21.85 | 38,903 | -0.54(-2.39%) |
Dec 07, 2018 | 22.90 | 22.90 | 22.18 | 22.39 | 34,900 | -0.21(-0.95%) |
Dec 06, 2018 | 22.21 | 22.88 | 22.06 | 22.60 | 140,305 | -0.42(-1.85%) |
Dec 04, 2018 | 23.56 | 23.61 | 23.00 | 23.02 | 37,500 | -1.07(-4.42%) |
Dec 03, 2018 | 23.90 | 24.09 | 23.85 | 24.09 | 23,358 | +0.98(+4.22%) |
Nov 30, 2018 | 23.16 | 23.16 | 22.95 | 23.11 | 28,900 | -0.74(-3.08%) |
Nov 29, 2018 | 23.91 | 24.03 | 23.71 | 23.85 | 16,908 | -0.52(-2.13%) |
Nov 28, 2018 | 24.01 | 24.39 | 23.64 | 24.37 | 13,537 | +0.83(+3.53%) |
Nov 27, 2018 | 23.39 | 23.72 | 23.39 | 23.54 | 13,274 | -0.32(-1.32%) |
Nov 26, 2018 | 23.80 | 23.97 | 23.73 | 23.86 | 20,705 | -0.27(-1.10%) |
Nov 23, 2018 | 23.92 | 24.12 | 23.85 | 24.12 | 135,000 | +1.30(+5.70%) |
Nov 21, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.22(+0.97%) | |
Nov 20, 2018 | 22.56 | 22.76 | 22.38 | 22.60 | 23,150 | -0.68(-2.92%) |
Nov 19, 2018 | 23.56 | 23.56 | 22.70 | 23.28 | 17,730 | -0.44(-1.85%) |
Nov 16, 2018 | 23.65 | 23.87 | 23.61 | 23.72 | 9,700 | +0.04(+0.19%) |
Nov 15, 2018 | 23.52 | 23.77 | 23.17 | 23.68 | 30,470 | -0.02(-0.06%) |
Nov 14, 2018 | 23.52 | 23.69 | 23.30 | 23.69 | 40,392 | +0.33(+1.39%) |
Nov 13, 2018 | 23.27 | 23.78 | 23.22 | 23.36 | 25,039 | +0.61(+2.70%) |
Nov 12, 2018 | 23.07 | 23.07 | 22.67 | 22.75 | 28,986 | -0.76(-3.23%) |
Nov 09, 2018 | 23.92 | 23.92 | 23.45 | 23.51 | 17,300 | -1.24(-5.00%) |
Nov 08, 2018 | 25.02 | 25.13 | 24.75 | 24.75 | 24,824 | +0.22(+0.88%) |
Nov 07, 2018 | 24.17 | 24.53 | 24.05 | 24.53 | 41,831 | +0.60(+2.49%) |
Nov 06, 2018 | 23.85 | 24.08 | 23.67 | 23.93 | 100,052 | +0.17(+0.72%) |
Nov 05, 2018 | 23.61 | 23.89 | 23.60 | 23.77 | 165,253 | -0.70(-2.88%) |
Nov 02, 2018 | 25.35 | 25.35 | 24.43 | 24.47 | 19,400 | +0.56(+2.34%) |