Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.56 | 23.89 | 23.38 | 23.88 | 112,330 | +0.26(+1.10%) |
Jan 30, 2019 | 23.80 | 23.81 | 23.33 | 23.62 | 148,720 | +0.11(+0.45%) |
Jan 29, 2019 | 23.52 | 24.16 | 23.02 | 23.52 | 231,674 | +0.14(+0.62%) |
Jan 28, 2019 | 22.89 | 23.52 | 22.89 | 23.37 | 243,651 | +0.12(+0.50%) |
Jan 25, 2019 | 23.20 | 23.79 | 23.16 | 23.26 | 56,012 | +0.29(+1.26%) |
Jan 24, 2019 | 23.37 | 23.37 | 22.51 | 22.97 | 232,071 | -0.44(-1.89%) |
Jan 23, 2019 | 23.35 | 23.50 | 23.00 | 23.41 | 73,810 | +0.20(+0.87%) |
Jan 22, 2019 | 23.79 | 24.69 | 23.08 | 23.21 | 165,022 | -0.84(-3.48%) |
Jan 18, 2019 | 24.15 | 24.44 | 23.75 | 24.05 | 328,901 | +0.05(+0.20%) |
Jan 17, 2019 | 23.01 | 24.04 | 23.01 | 24.00 | 153,780 | +0.89(+3.87%) |
Jan 16, 2019 | 23.41 | 23.62 | 22.93 | 23.10 | 106,821 | -0.25(-1.07%) |
Jan 15, 2019 | 23.56 | 23.75 | 23.22 | 23.35 | 65,229 | -0.22(-0.94%) |
Jan 14, 2019 | 23.39 | 23.77 | 23.09 | 23.58 | 67,549 | +0.07(+0.29%) |
Jan 11, 2019 | 23.09 | 23.62 | 22.95 | 23.51 | 81,575 | +0.13(+0.58%) |
Jan 10, 2019 | 23.14 | 23.68 | 23.06 | 23.37 | 55,387 | +0.01(+0.04%) |
Jan 09, 2019 | 24.06 | 24.14 | 22.95 | 23.36 | 122,458 | -0.61(-2.53%) |
Jan 08, 2019 | 23.65 | 24.29 | 23.29 | 23.97 | 198,885 | +0.65(+2.81%) |
Jan 07, 2019 | 22.79 | 23.54 | 22.58 | 23.32 | 189,423 | +0.62(+2.71%) |
Jan 04, 2019 | 22.57 | 23.15 | 22.23 | 22.70 | 294,504 | +0.58(+2.61%) |
Jan 03, 2019 | 22.48 | 22.84 | 21.88 | 22.12 | 147,769 | -0.53(-2.34%) |
Jan 02, 2019 | 21.84 | 22.76 | 21.49 | 22.65 | 172,183 | +0.30(+1.33%) |
Dec 31, 2018 | 21.80 | 22.42 | 21.30 | 22.35 | 82,199 | +0.76(+3.52%) |
Dec 28, 2018 | 20.84 | 22.00 | 20.75 | 21.59 | 146,421 | +0.74(+3.55%) |
Dec 27, 2018 | 20.06 | 21.05 | 19.95 | 20.85 | 182,096 | +0.40(+1.98%) |
Dec 26, 2018 | 19.88 | 20.48 | 19.54 | 20.45 | 88,000 | +0.59(+2.96%) |
Dec 24, 2018 | 20.35 | 20.47 | 19.54 | 19.86 | 49,880 | -0.60(-2.92%) |
Dec 21, 2018 | 20.82 | 21.17 | 20.22 | 20.46 | 241,506 | -0.31(-1.48%) |
Dec 20, 2018 | 20.56 | 20.87 | 20.37 | 20.77 | 111,408 | +0.17(+0.84%) |
Dec 19, 2018 | 21.32 | 21.86 | 20.45 | 20.59 | 177,614 | -0.72(-3.39%) |
Dec 18, 2018 | 21.05 | 21.57 | 21.05 | 21.31 | 84,912 | +0.44(+2.12%) |
Dec 17, 2018 | 21.19 | 21.89 | 20.69 | 20.87 | 278,794 | -0.48(-2.25%) |
Dec 14, 2018 | 21.43 | 21.76 | 21.18 | 21.35 | 179,778 | -0.58(-2.63%) |
Dec 13, 2018 | 22.12 | 22.12 | 21.64 | 21.93 | 143,326 | -0.17(-0.78%) |
Dec 12, 2018 | 22.31 | 22.72 | 21.80 | 22.10 | 135,531 | +0.13(+0.57%) |
Dec 11, 2018 | 22.11 | 22.29 | 21.83 | 21.98 | 63,521 | +0.23(+1.06%) |
Dec 10, 2018 | 22.26 | 22.26 | 21.20 | 21.75 | 150,336 | -0.69(-3.09%) |
Dec 07, 2018 | 22.63 | 23.10 | 22.28 | 22.44 | 97,891 | -0.07(-0.30%) |
Dec 06, 2018 | 22.13 | 22.88 | 21.93 | 22.51 | 155,739 | -0.15(-0.68%) |
Dec 04, 2018 | 23.75 | 24.05 | 22.59 | 22.66 | 194,639 | -1.39(-5.76%) |
Dec 03, 2018 | 24.08 | 24.15 | 22.95 | 24.05 | 106,446 | +0.46(+1.96%) |
Nov 30, 2018 | 23.36 | 23.80 | 23.19 | 23.59 | 181,649 | +0.04(+0.16%) |
Nov 29, 2018 | 23.28 | 23.92 | 22.90 | 23.55 | 84,137 | +0.17(+0.74%) |
Nov 28, 2018 | 22.81 | 23.45 | 22.13 | 23.37 | 123,464 | +0.61(+2.66%) |
Nov 27, 2018 | 22.99 | 23.27 | 22.72 | 22.77 | 95,410 | -0.54(-2.31%) |
Nov 26, 2018 | 23.03 | 23.95 | 22.93 | 23.31 | 79,631 | +0.51(+2.24%) |
Nov 23, 2018 | 22.51 | 23.14 | 22.32 | 22.80 | 38,138 | -0.13(-0.59%) |
Nov 21, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.74(+3.34%) | |
Nov 20, 2018 | 23.52 | 23.70 | 22.15 | 22.19 | 130,223 | -1.68(-7.05%) |
Nov 19, 2018 | 24.22 | 24.25 | 23.71 | 23.87 | 144,332 | -0.43(-1.78%) |
Nov 16, 2018 | 24.05 | 24.53 | 23.97 | 24.31 | 133,119 | +0.12(+0.48%) |
Nov 15, 2018 | 24.06 | 24.31 | 23.56 | 24.19 | 113,413 | +0.01(+0.04%) |
Nov 14, 2018 | 24.19 | 24.72 | 24.04 | 24.18 | 142,370 | +0.23(+0.96%) |
Nov 13, 2018 | 24.04 | 24.63 | 23.89 | 23.95 | 57,682 | -0.04(-0.16%) |
Nov 12, 2018 | 24.28 | 24.80 | 23.95 | 23.99 | 117,933 | -0.30(-1.23%) |
Nov 09, 2018 | 24.22 | 24.41 | 23.84 | 24.29 | 110,465 | -0.13(-0.51%) |
Nov 08, 2018 | 24.35 | 24.81 | 24.28 | 24.41 | 102,496 | -0.03(-0.12%) |
Nov 07, 2018 | 24.08 | 24.79 | 23.75 | 24.44 | 134,859 | +0.38(+1.60%) |
Nov 06, 2018 | 24.18 | 24.54 | 23.55 | 24.06 | 194,311 | -0.20(-0.83%) |
Nov 05, 2018 | 24.21 | 24.89 | 23.97 | 24.26 | 187,989 | +0.17(+0.72%) |
Nov 02, 2018 | 24.25 | 24.68 | 23.20 | 24.09 | 203,784 | -0.07(-0.28%) |