Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.29 | 24.60 | 24.18 | 24.53 | 889,143 | +0.19(+0.79%) |
Jan 30, 2019 | 24.02 | 24.43 | 23.74 | 24.34 | 468,976 | +0.67(+2.83%) |
Jan 29, 2019 | 23.78 | 23.99 | 23.62 | 23.67 | 614,870 | -0.06(-0.27%) |
Jan 28, 2019 | 22.93 | 23.91 | 22.88 | 23.73 | 732,031 | +0.57(+2.46%) |
Jan 25, 2019 | 23.10 | 23.41 | 23.06 | 23.16 | 363,299 | +0.20(+0.88%) |
Jan 24, 2019 | 22.89 | 23.22 | 22.63 | 22.96 | 675,354 | +0.29(+1.30%) |
Jan 23, 2019 | 22.02 | 22.81 | 21.91 | 22.67 | 710,457 | +1.04(+4.79%) |
Jan 22, 2019 | 21.93 | 22.00 | 21.41 | 21.63 | 364,810 | -0.24(-1.09%) |
Jan 18, 2019 | 22.05 | 22.07 | 21.68 | 21.87 | 549,908 | -0.17(-0.75%) |
Jan 17, 2019 | 21.83 | 22.12 | 21.83 | 22.04 | 883,166 | -0.17(-0.78%) |
Jan 16, 2019 | 22.15 | 22.30 | 22.10 | 22.21 | 606,108 | +0.02(+0.08%) |
Jan 15, 2019 | 22.08 | 22.36 | 22.05 | 22.19 | 1,043,338 | -0.04(-0.17%) |
Jan 14, 2019 | 21.94 | 22.36 | 21.91 | 22.23 | 478,283 | +0.30(+1.38%) |
Jan 11, 2019 | 21.47 | 21.94 | 21.42 | 21.93 | 769,762 | +0.84(+4.00%) |
Jan 10, 2019 | 21.16 | 21.33 | 20.97 | 21.08 | 946,242 | -0.01(-0.04%) |
Jan 09, 2019 | 21.09 | 21.23 | 20.96 | 21.09 | 1,125,692 | +0.40(+1.95%) |
Jan 08, 2019 | 20.67 | 20.88 | 20.55 | 20.69 | 784,283 | +0.28(+1.39%) |
Jan 07, 2019 | 20.47 | 20.63 | 20.33 | 20.40 | 755,257 | -0.08(-0.40%) |
Jan 04, 2019 | 20.28 | 20.75 | 20.18 | 20.49 | 493,227 | +0.16(+0.77%) |
Jan 03, 2019 | 20.11 | 20.45 | 19.96 | 20.33 | 1,676,236 | +0.34(+1.70%) |
Jan 02, 2019 | 19.54 | 20.14 | 19.44 | 19.99 | 1,884,527 | +0.94(+4.91%) |
Dec 31, 2018 | 19.07 | 19.15 | 18.78 | 19.05 | 190,969 | +0.04(+0.19%) |
Dec 28, 2018 | 18.77 | 19.14 | 18.71 | 19.02 | 651,714 | +0.19(+1.02%) |
Dec 27, 2018 | 18.20 | 18.83 | 18.05 | 18.83 | 483,400 | +0.55(+3.01%) |
Dec 26, 2018 | 18.30 | 18.49 | 18.07 | 18.28 | 548,432 | -0.35(-1.87%) |
Dec 24, 2018 | 18.93 | 19.25 | 18.56 | 18.62 | 355,778 | -0.49(-2.54%) |
Dec 21, 2018 | 19.42 | 19.53 | 19.04 | 19.11 | 433,277 | -0.07(-0.38%) |
Dec 20, 2018 | 19.14 | 19.44 | 18.93 | 19.18 | 649,853 | +0.62(+3.36%) |
Dec 19, 2018 | 19.20 | 19.44 | 18.49 | 18.56 | 1,251,482 | -0.61(-3.16%) |
Dec 18, 2018 | 18.75 | 19.27 | 18.70 | 19.16 | 533,353 | +0.28(+1.46%) |
Dec 17, 2018 | 18.89 | 19.05 | 18.69 | 18.89 | 1,029,634 | +0.00(+0.00%) |
Dec 14, 2018 | 18.97 | 19.21 | 18.81 | 18.89 | 1,156,605 | -0.69(-3.51%) |
Dec 13, 2018 | 19.43 | 19.62 | 19.28 | 19.58 | 627,828 | -0.03(-0.14%) |
Dec 12, 2018 | 19.67 | 19.75 | 19.51 | 19.61 | 1,071,629 | +0.22(+1.14%) |
Dec 11, 2018 | 19.78 | 19.81 | 19.30 | 19.39 | 695,372 | +0.31(+1.64%) |
Dec 10, 2018 | 19.29 | 19.35 | 18.83 | 19.07 | 456,313 | -0.62(-3.17%) |
Dec 07, 2018 | 20.13 | 20.33 | 19.53 | 19.70 | 971,413 | -0.62(-3.07%) |
Dec 06, 2018 | 19.28 | 20.41 | 19.13 | 20.32 | 1,551,032 | +0.25(+1.23%) |
Dec 04, 2018 | 20.53 | 20.58 | 19.94 | 20.07 | 2,298,060 | -0.45(-2.19%) |
Dec 03, 2018 | 20.51 | 20.64 | 20.17 | 20.52 | 1,783,127 | +0.75(+3.81%) |
Nov 30, 2018 | 19.94 | 19.97 | 19.63 | 19.77 | 282,311 | -0.18(-0.92%) |
Nov 29, 2018 | 20.39 | 20.50 | 19.83 | 19.95 | 1,183,376 | -0.61(-2.95%) |
Nov 28, 2018 | 20.17 | 20.61 | 19.83 | 20.56 | 483,808 | +0.62(+3.13%) |
Nov 27, 2018 | 19.96 | 20.14 | 19.67 | 19.94 | 1,437,940 | +0.25(+1.26%) |
Nov 26, 2018 | 19.83 | 20.08 | 19.64 | 19.69 | 1,219,363 | +0.17(+0.89%) |
Nov 23, 2018 | 19.68 | 19.70 | 19.47 | 19.51 | 267,487 | +0.23(+1.19%) |
Nov 21, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.24(+1.25%) | |
Nov 20, 2018 | 19.27 | 19.40 | 18.95 | 19.05 | 493,042 | -0.53(-2.72%) |
Nov 19, 2018 | 19.97 | 19.97 | 19.51 | 19.58 | 404,807 | -0.65(-3.22%) |
Nov 16, 2018 | 19.56 | 20.38 | 19.50 | 20.23 | 472,081 | +0.58(+2.94%) |
Nov 15, 2018 | 19.12 | 19.82 | 19.12 | 19.65 | 543,207 | +0.48(+2.49%) |
Nov 14, 2018 | 19.32 | 19.36 | 18.84 | 19.17 | 970,506 | +0.22(+1.16%) |
Nov 13, 2018 | 19.30 | 19.31 | 18.80 | 18.95 | 663,844 | -0.26(-1.34%) |
Nov 12, 2018 | 19.63 | 19.63 | 19.15 | 19.21 | 928,571 | -0.55(-2.79%) |
Nov 09, 2018 | 19.57 | 19.85 | 19.31 | 19.76 | 1,377,767 | +0.31(+1.60%) |
Nov 08, 2018 | 19.71 | 19.86 | 19.42 | 19.45 | 638,080 | -0.58(-2.89%) |
Nov 07, 2018 | 20.18 | 20.23 | 19.77 | 20.03 | 339,260 | -0.17(-0.82%) |
Nov 06, 2018 | 20.29 | 20.45 | 20.04 | 20.19 | 312,831 | -0.32(-1.57%) |
Nov 05, 2018 | 20.52 | 20.66 | 20.43 | 20.51 | 737,615 | -0.20(-0.97%) |
Nov 02, 2018 | 20.69 | 21.01 | 20.50 | 20.72 | 746,981 | +0.07(+0.36%) |