Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.69 | 24.80 | 22.69 | 24.59 | 1,094,505 | +1.31(+5.61%) |
Jan 30, 2019 | 23.06 | 23.35 | 22.59 | 23.29 | 648,425 | +0.40(+1.73%) |
Jan 29, 2019 | 22.22 | 22.97 | 21.62 | 22.89 | 613,922 | +0.45(+2.00%) |
Jan 28, 2019 | 22.09 | 22.80 | 22.01 | 22.44 | 646,835 | +0.23(+1.04%) |
Jan 25, 2019 | 22.82 | 23.25 | 22.16 | 22.21 | 848,737 | -0.43(-1.91%) |
Jan 24, 2019 | 22.17 | 22.65 | 22.17 | 22.65 | 547,700 | +0.55(+2.50%) |
Jan 23, 2019 | 21.78 | 22.16 | 21.67 | 22.09 | 558,156 | +0.39(+1.79%) |
Jan 22, 2019 | 22.20 | 22.29 | 21.55 | 21.70 | 589,609 | -0.58(-2.58%) |
Jan 18, 2019 | 22.66 | 22.66 | 22.10 | 22.28 | 663,431 | -0.28(-1.22%) |
Jan 17, 2019 | 22.56 | 22.73 | 22.28 | 22.56 | 754,325 | -0.03(-0.13%) |
Jan 16, 2019 | 22.85 | 22.97 | 22.51 | 22.59 | 616,801 | -0.28(-1.21%) |
Jan 15, 2019 | 22.67 | 23.05 | 22.56 | 22.86 | 513,347 | +0.19(+0.82%) |
Jan 14, 2019 | 22.93 | 22.98 | 22.65 | 22.68 | 513,595 | -0.41(-1.78%) |
Jan 11, 2019 | 22.90 | 23.35 | 22.89 | 23.09 | 550,695 | +0.16(+0.72%) |
Jan 10, 2019 | 23.30 | 23.39 | 22.68 | 22.92 | 746,101 | -0.18(-0.78%) |
Jan 09, 2019 | 23.06 | 23.52 | 22.62 | 23.10 | 978,336 | +0.21(+0.91%) |
Jan 08, 2019 | 22.97 | 23.32 | 22.54 | 22.89 | 825,912 | -0.03(-0.13%) |
Jan 07, 2019 | 22.35 | 23.25 | 22.22 | 22.92 | 916,576 | +0.58(+2.61%) |
Jan 04, 2019 | 21.61 | 22.42 | 21.48 | 22.34 | 695,163 | +1.02(+4.80%) |
Jan 03, 2019 | 21.20 | 21.77 | 20.91 | 21.32 | 529,074 | -0.02(-0.10%) |
Jan 02, 2019 | 20.70 | 21.55 | 20.63 | 21.34 | 675,591 | +0.34(+1.64%) |
Dec 31, 2018 | 21.19 | 21.22 | 20.37 | 20.99 | 405,556 | -0.07(-0.35%) |
Dec 28, 2018 | 20.96 | 21.41 | 20.79 | 21.07 | 742,963 | +0.21(+1.00%) |
Dec 27, 2018 | 20.17 | 20.90 | 19.93 | 20.86 | 699,368 | +0.36(+1.75%) |
Dec 26, 2018 | 19.65 | 20.55 | 19.25 | 20.50 | 622,432 | +0.96(+4.93%) |
Dec 24, 2018 | 19.99 | 20.09 | 19.50 | 19.54 | 375,699 | -0.51(-2.53%) |
Dec 21, 2018 | 20.58 | 21.08 | 20.05 | 20.05 | 1,902,998 | -0.75(-3.59%) |
Dec 20, 2018 | 20.55 | 21.15 | 20.52 | 20.79 | 695,739 | +0.09(+0.43%) |
Dec 19, 2018 | 20.73 | 21.38 | 20.66 | 20.70 | 909,339 | -0.02(-0.11%) |
Dec 18, 2018 | 20.15 | 20.95 | 20.05 | 20.73 | 796,910 | +0.72(+3.58%) |
Dec 17, 2018 | 20.46 | 20.87 | 19.99 | 20.01 | 970,321 | -0.50(-2.44%) |
Dec 14, 2018 | 20.54 | 21.12 | 20.46 | 20.51 | 620,854 | -0.28(-1.36%) |
Dec 13, 2018 | 21.07 | 21.32 | 20.74 | 20.79 | 583,499 | -0.28(-1.31%) |
Dec 12, 2018 | 21.14 | 21.44 | 20.73 | 21.07 | 654,203 | +0.19(+0.89%) |
Dec 11, 2018 | 21.17 | 21.22 | 20.79 | 20.88 | 439,719 | +0.07(+0.32%) |
Dec 10, 2018 | 21.53 | 21.64 | 20.82 | 20.82 | 442,561 | -0.68(-3.16%) |
Dec 07, 2018 | 21.58 | 22.06 | 21.44 | 21.50 | 686,728 | +0.00(+0.00%) |
Dec 06, 2018 | 20.79 | 21.55 | 20.77 | 21.50 | 1,070,516 | +0.44(+2.09%) |
Dec 04, 2018 | 21.67 | 21.91 | 20.99 | 21.05 | 819,415 | -0.98(-4.44%) |
Dec 03, 2018 | 22.29 | 22.29 | 21.41 | 22.03 | 602,641 | +0.04(+0.17%) |
Nov 30, 2018 | 22.11 | 22.23 | 21.84 | 22.00 | 673,205 | -0.12(-0.54%) |
Nov 29, 2018 | 22.47 | 22.55 | 22.06 | 22.11 | 568,386 | -0.40(-1.76%) |
Nov 28, 2018 | 21.76 | 22.57 | 21.17 | 22.51 | 709,317 | +0.77(+3.54%) |
Nov 27, 2018 | 21.70 | 22.02 | 21.67 | 21.74 | 641,058 | -0.06(-0.27%) |
Nov 26, 2018 | 22.02 | 22.20 | 21.64 | 21.80 | 555,728 | -0.03(-0.14%) |
Nov 23, 2018 | 21.50 | 22.17 | 21.50 | 21.83 | 137,238 | +0.22(+1.00%) |
Nov 21, 2018 | 21.61 | 21.61 | 21.61 | 0 | +0.41(+1.94%) | |
Nov 20, 2018 | 21.10 | 21.72 | 20.97 | 21.20 | 617,962 | -0.13(-0.63%) |
Nov 19, 2018 | 21.40 | 21.62 | 21.13 | 21.34 | 761,481 | -0.06(-0.28%) |
Nov 16, 2018 | 20.69 | 21.50 | 20.69 | 21.40 | 681,239 | +0.55(+2.61%) |
Nov 15, 2018 | 20.94 | 21.01 | 20.19 | 20.85 | 643,195 | -0.55(-2.55%) |
Nov 14, 2018 | 21.85 | 22.09 | 21.35 | 21.40 | 542,502 | -0.22(-1.00%) |
Nov 13, 2018 | 21.44 | 21.96 | 21.44 | 21.61 | 517,709 | +0.28(+1.29%) |
Nov 12, 2018 | 21.46 | 21.89 | 21.29 | 21.34 | 714,768 | -0.12(-0.56%) |
Nov 09, 2018 | 21.60 | 21.82 | 21.38 | 21.46 | 659,950 | -0.10(-0.49%) |
Nov 08, 2018 | 21.48 | 22.05 | 20.79 | 21.56 | 928,057 | -0.40(-1.80%) |
Nov 07, 2018 | 22.14 | 22.17 | 21.62 | 21.96 | 1,076,807 | +0.02(+0.10%) |
Nov 06, 2018 | 22.32 | 22.43 | 21.88 | 21.94 | 711,904 | -0.48(-2.13%) |
Nov 05, 2018 | 21.83 | 22.44 | 21.78 | 22.41 | 767,321 | +0.60(+2.75%) |
Nov 02, 2018 | 21.64 | 21.90 | 20.93 | 21.81 | 853,570 | +0.40(+1.86%) |