Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.41 | 24.66 | 24.00 | 24.51 | 195,496 | +0.08(+0.35%) |
Jan 30, 2019 | 24.15 | 24.83 | 23.94 | 24.43 | 173,682 | +0.36(+1.48%) |
Jan 29, 2019 | 24.23 | 24.29 | 23.99 | 24.07 | 107,422 | -0.10(-0.42%) |
Jan 28, 2019 | 23.84 | 24.29 | 23.73 | 24.17 | 106,630 | +0.18(+0.74%) |
Jan 25, 2019 | 23.30 | 24.13 | 23.22 | 23.99 | 148,894 | +0.86(+3.74%) |
Jan 24, 2019 | 22.16 | 23.16 | 22.16 | 23.13 | 128,907 | +0.98(+4.44%) |
Jan 23, 2019 | 22.88 | 23.13 | 22.08 | 22.15 | 124,718 | -0.70(-3.08%) |
Jan 22, 2019 | 23.77 | 23.94 | 22.74 | 22.85 | 231,349 | -1.31(-5.40%) |
Jan 18, 2019 | 23.77 | 24.36 | 23.73 | 24.16 | 165,412 | +0.47(+1.97%) |
Jan 17, 2019 | 23.00 | 23.88 | 22.94 | 23.69 | 217,012 | +0.69(+2.98%) |
Jan 16, 2019 | 23.05 | 23.35 | 22.99 | 23.00 | 266,693 | +0.04(+0.18%) |
Jan 15, 2019 | 23.72 | 23.81 | 22.60 | 22.96 | 322,069 | -0.76(-3.22%) |
Jan 14, 2019 | 24.35 | 24.35 | 23.58 | 23.72 | 303,914 | -1.19(-4.76%) |
Jan 11, 2019 | 25.17 | 25.51 | 24.82 | 24.91 | 203,521 | -0.33(-1.31%) |
Jan 10, 2019 | 24.67 | 25.30 | 24.33 | 25.24 | 236,830 | +0.57(+2.30%) |
Jan 09, 2019 | 24.22 | 24.91 | 23.70 | 24.67 | 290,733 | +0.66(+2.75%) |
Jan 08, 2019 | 22.96 | 24.20 | 22.53 | 24.01 | 322,955 | +1.25(+5.51%) |
Jan 07, 2019 | 22.44 | 23.02 | 22.17 | 22.76 | 190,766 | +0.42(+1.90%) |
Jan 04, 2019 | 22.02 | 22.86 | 21.78 | 22.33 | 263,692 | +0.75(+3.50%) |
Jan 03, 2019 | 21.88 | 21.98 | 21.33 | 21.58 | 237,088 | -0.27(-1.24%) |
Jan 02, 2019 | 22.10 | 22.10 | 20.90 | 21.85 | 270,086 | -0.69(-3.05%) |
Dec 31, 2018 | 22.28 | 22.63 | 22.10 | 22.54 | 164,114 | +0.26(+1.18%) |
Dec 28, 2018 | 22.11 | 22.80 | 22.11 | 22.27 | 340,381 | +0.30(+1.35%) |
Dec 27, 2018 | 21.49 | 22.10 | 21.49 | 21.98 | 258,763 | +0.20(+0.93%) |
Dec 26, 2018 | 21.43 | 21.77 | 21.05 | 21.77 | 115,580 | +0.31(+1.42%) |
Dec 24, 2018 | 21.20 | 21.84 | 20.89 | 21.47 | 139,220 | +0.23(+1.08%) |
Dec 21, 2018 | 21.14 | 21.89 | 21.14 | 21.24 | 167,418 | +0.02(+0.08%) |
Dec 20, 2018 | 21.39 | 21.93 | 20.89 | 21.22 | 390,114 | -0.28(-1.30%) |
Dec 19, 2018 | 21.40 | 22.16 | 21.32 | 21.50 | 194,823 | +0.18(+0.83%) |
Dec 18, 2018 | 20.93 | 21.93 | 20.81 | 21.32 | 273,597 | +0.41(+1.94%) |
Dec 17, 2018 | 21.15 | 21.32 | 20.60 | 20.92 | 225,479 | -0.31(-1.48%) |
Dec 14, 2018 | 20.99 | 21.78 | 20.80 | 21.23 | 242,927 | -0.03(-0.16%) |
Dec 13, 2018 | 21.24 | 21.69 | 21.07 | 21.27 | 153,509 | +0.03(+0.12%) |
Dec 12, 2018 | 21.10 | 21.77 | 21.10 | 21.24 | 181,526 | +0.36(+1.70%) |
Dec 11, 2018 | 21.57 | 21.96 | 20.49 | 20.88 | 260,115 | -0.55(-2.57%) |
Dec 10, 2018 | 22.46 | 22.56 | 21.31 | 21.44 | 291,935 | -1.02(-4.53%) |
Dec 07, 2018 | 22.96 | 23.80 | 22.42 | 22.45 | 228,297 | -0.49(-2.14%) |
Dec 06, 2018 | 22.21 | 23.01 | 21.88 | 22.94 | 276,385 | +0.41(+1.81%) |
Dec 04, 2018 | 23.61 | 23.78 | 22.50 | 22.54 | 317,139 | -1.25(-5.27%) |
Dec 03, 2018 | 24.30 | 24.61 | 23.27 | 23.79 | 224,549 | +0.08(+0.36%) |
Nov 30, 2018 | 23.91 | 24.13 | 23.56 | 23.71 | 195,970 | -0.38(-1.58%) |
Nov 29, 2018 | 23.44 | 24.50 | 23.26 | 24.09 | 178,852 | +1.13(+4.92%) |
Nov 28, 2018 | 22.93 | 22.98 | 22.25 | 22.96 | 303,606 | -0.01(-0.04%) |
Nov 27, 2018 | 23.18 | 23.43 | 22.87 | 22.97 | 154,635 | -0.25(-1.09%) |
Nov 26, 2018 | 23.45 | 23.64 | 23.16 | 23.22 | 154,648 | +0.01(+0.03%) |
Nov 23, 2018 | 22.91 | 23.33 | 22.83 | 23.21 | 73,415 | +0.33(+1.46%) |
Nov 21, 2018 | 22.88 | 22.88 | 22.88 | 0 | -0.03(-0.14%) | |
Nov 20, 2018 | 22.49 | 23.23 | 22.23 | 22.91 | 295,900 | +0.02(+0.07%) |
Nov 19, 2018 | 22.80 | 23.02 | 22.64 | 22.89 | 209,774 | +0.09(+0.39%) |
Nov 16, 2018 | 22.18 | 22.98 | 22.18 | 22.80 | 228,336 | +0.48(+2.16%) |
Nov 15, 2018 | 22.35 | 22.63 | 21.70 | 22.32 | 246,968 | -0.13(-0.58%) |
Nov 14, 2018 | 22.30 | 22.81 | 22.19 | 22.45 | 225,643 | +0.21(+0.95%) |
Nov 13, 2018 | 22.55 | 23.05 | 22.23 | 22.24 | 265,048 | -0.24(-1.09%) |
Nov 12, 2018 | 21.87 | 22.68 | 21.80 | 22.49 | 186,827 | +0.62(+2.84%) |
Nov 09, 2018 | 22.23 | 22.41 | 21.65 | 21.87 | 287,167 | -0.56(-2.51%) |
Nov 08, 2018 | 22.50 | 22.63 | 22.25 | 22.43 | 180,943 | -0.11(-0.51%) |
Nov 07, 2018 | 22.34 | 22.85 | 22.18 | 22.54 | 304,293 | +0.26(+1.17%) |
Nov 06, 2018 | 23.62 | 23.80 | 22.09 | 22.28 | 367,525 | -1.32(-5.60%) |
Nov 05, 2018 | 23.90 | 23.91 | 23.17 | 23.60 | 326,685 | +0.52(+2.26%) |
Nov 02, 2018 | 23.11 | 24.13 | 22.94 | 23.08 | 625,811 | +0.51(+2.24%) |