Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.06 | 21.48 | 21.06 | 21.21 | 3,513 | -0.40(-1.85%) |
Jan 30, 2019 | 21.40 | 21.67 | 21.33 | 21.61 | 4,241 | +0.84(+4.04%) |
Jan 29, 2019 | 21.18 | 21.20 | 20.75 | 20.77 | 5,206 | -0.37(-1.75%) |
Jan 28, 2019 | 21.28 | 21.28 | 20.77 | 21.15 | 3,608 | -0.29(-1.37%) |
Jan 25, 2019 | 21.60 | 21.60 | 21.23 | 21.44 | 3,482 | -0.38(-1.75%) |
Jan 24, 2019 | 22.37 | 22.37 | 21.50 | 21.82 | 3,361 | -0.34(-1.54%) |
Jan 23, 2019 | 22.39 | 22.39 | 21.35 | 22.16 | 62,051 | -0.13(-0.59%) |
Jan 22, 2019 | 22.24 | 22.53 | 22.05 | 22.29 | 19,632 | +0.43(+1.99%) |
Jan 18, 2019 | 22.00 | 22.45 | 21.72 | 21.86 | 11,267 | -0.20(-0.93%) |
Jan 17, 2019 | 21.50 | 22.46 | 21.23 | 22.06 | 13,541 | +0.24(+1.12%) |
Jan 16, 2019 | 21.38 | 21.82 | 21.30 | 21.82 | 26,445 | +0.44(+2.05%) |
Jan 15, 2019 | 21.56 | 21.56 | 21.09 | 21.38 | 2,274 | +0.05(+0.23%) |
Jan 14, 2019 | 21.64 | 21.64 | 21.28 | 21.33 | 6,375 | -0.24(-1.13%) |
Jan 11, 2019 | 20.96 | 21.87 | 20.96 | 21.57 | 2,253 | +0.36(+1.70%) |
Jan 10, 2019 | 20.45 | 21.32 | 20.45 | 21.21 | 2,244 | -0.17(-0.78%) |
Jan 09, 2019 | 21.73 | 22.46 | 21.06 | 21.38 | 7,686 | -0.24(-1.13%) |
Jan 08, 2019 | 20.98 | 21.76 | 20.94 | 21.62 | 10,052 | +0.63(+3.02%) |
Jan 07, 2019 | 20.76 | 21.09 | 20.19 | 20.99 | 6,960 | +0.19(+0.89%) |
Jan 04, 2019 | 20.99 | 20.99 | 20.20 | 20.80 | 7,989 | +0.30(+1.48%) |
Jan 03, 2019 | 20.56 | 21.14 | 20.50 | 20.50 | 5,224 | +0.00(+0.00%) |
Jan 02, 2019 | 20.89 | 21.14 | 20.12 | 20.50 | 9,857 | -0.68(-3.23%) |
Dec 31, 2018 | 21.32 | 21.47 | 19.99 | 21.18 | 9,014 | +0.19(+0.88%) |
Dec 28, 2018 | 19.80 | 22.66 | 19.52 | 21.00 | 11,779 | +1.37(+6.96%) |
Dec 27, 2018 | 19.35 | 20.20 | 19.35 | 19.63 | 19,039 | +0.36(+1.87%) |
Dec 26, 2018 | 18.27 | 19.52 | 18.27 | 19.27 | 23,532 | +1.26(+6.99%) |
Dec 24, 2018 | 17.87 | 18.55 | 17.20 | 18.01 | 5,633 | -0.04(-0.22%) |
Dec 21, 2018 | 18.44 | 19.71 | 17.72 | 18.05 | 45,993 | -0.97(-5.08%) |
Dec 20, 2018 | 20.11 | 20.11 | 18.83 | 19.02 | 12,520 | -1.29(-6.35%) |
Dec 19, 2018 | 21.29 | 21.29 | 20.27 | 20.31 | 52,290 | -0.70(-3.35%) |
Dec 18, 2018 | 21.15 | 22.26 | 21.01 | 21.01 | 25,586 | -0.07(-0.32%) |
Dec 17, 2018 | 23.62 | 23.92 | 20.90 | 21.08 | 10,660 | -1.74(-7.62%) |
Dec 14, 2018 | 21.93 | 24.23 | 21.93 | 22.81 | 2,765 | -0.53(-2.26%) |
Dec 13, 2018 | 23.48 | 24.41 | 23.34 | 23.34 | 7,108 | -0.19(-0.79%) |
Dec 12, 2018 | 23.80 | 24.39 | 23.33 | 23.53 | 4,343 | +0.00(+0.00%) |
Dec 11, 2018 | 24.41 | 24.41 | 23.29 | 23.53 | 2,883 | -0.78(-3.21%) |
Dec 10, 2018 | 23.62 | 24.31 | 23.30 | 24.31 | 3,569 | +0.60(+2.51%) |
Dec 07, 2018 | 23.49 | 23.80 | 23.12 | 23.71 | 7,067 | +0.42(+1.80%) |
Dec 06, 2018 | 23.44 | 23.61 | 20.21 | 23.29 | 11,376 | -0.93(-3.83%) |
Dec 04, 2018 | 24.50 | 24.50 | 23.41 | 24.22 | 14,955 | -0.18(-0.72%) |
Dec 03, 2018 | 24.74 | 24.74 | 24.11 | 24.40 | 10,750 | -0.09(-0.36%) |
Nov 30, 2018 | 24.89 | 24.89 | 24.32 | 24.48 | 6,350 | -0.41(-1.65%) |
Nov 29, 2018 | 24.89 | 24.89 | 24.70 | 24.89 | 8,536 | +0.11(+0.43%) |
Nov 28, 2018 | 24.80 | 25.01 | 23.20 | 24.79 | 4,604 | +0.04(+0.16%) |
Nov 27, 2018 | 24.89 | 24.89 | 24.48 | 24.75 | 4,772 | -0.06(-0.24%) |
Nov 26, 2018 | 25.13 | 25.14 | 24.78 | 24.81 | 14,766 | -0.33(-1.32%) |
Nov 23, 2018 | 24.90 | 25.14 | 24.03 | 25.14 | 1,946 | +0.25(+1.02%) |
Nov 21, 2018 | 24.88 | 24.88 | 24.88 | 0 | +0.97(+4.04%) | |
Nov 20, 2018 | 24.01 | 24.28 | 23.92 | 23.92 | 4,810 | -0.01(-0.04%) |
Nov 19, 2018 | 24.33 | 24.33 | 23.92 | 23.93 | 3,692 | -0.37(-1.53%) |
Nov 16, 2018 | 24.49 | 24.49 | 24.22 | 24.30 | 5,429 | -0.30(-1.23%) |
Nov 15, 2018 | 25.14 | 25.14 | 24.41 | 24.60 | 7,788 | -0.40(-1.60%) |
Nov 14, 2018 | 24.95 | 25.00 | 24.41 | 25.00 | 12,272 | +0.15(+0.59%) |
Nov 13, 2018 | 24.58 | 25.03 | 24.36 | 24.86 | 3,248 | +0.45(+1.84%) |
Nov 12, 2018 | 24.41 | 24.60 | 24.41 | 24.41 | 10,887 | -0.05(-0.20%) |
Nov 09, 2018 | 24.37 | 24.58 | 24.11 | 24.45 | 8,502 | +0.23(+0.97%) |
Nov 08, 2018 | 23.43 | 24.69 | 23.33 | 24.22 | 33,604 | +0.77(+3.29%) |
Nov 07, 2018 | 23.20 | 23.54 | 22.94 | 23.45 | 7,541 | +0.46(+2.00%) |
Nov 06, 2018 | 23.27 | 23.28 | 22.48 | 22.99 | 4,817 | -0.23(-1.01%) |
Nov 05, 2018 | 23.34 | 23.57 | 22.94 | 23.22 | 9,812 | -0.24(-1.04%) |
Nov 02, 2018 | 23.70 | 23.70 | 23.44 | 23.47 | 12,906 | -0.14(-0.58%) |