Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.93 | 23.99 | 23.20 | 23.67 | 600,858 | -0.27(-1.13%) |
Jan 30, 2019 | 24.43 | 24.43 | 23.16 | 23.94 | 663,034 | -0.53(-2.15%) |
Jan 29, 2019 | 24.63 | 25.85 | 24.03 | 24.47 | 2,258,630 | +0.80(+3.40%) |
Jan 28, 2019 | 23.15 | 23.66 | 23.08 | 23.66 | 890,185 | +0.39(+1.68%) |
Jan 25, 2019 | 23.00 | 23.32 | 22.83 | 23.27 | 765,810 | +0.38(+1.67%) |
Jan 24, 2019 | 22.68 | 22.91 | 22.50 | 22.89 | 533,750 | +0.10(+0.42%) |
Jan 23, 2019 | 22.79 | 22.96 | 22.60 | 22.79 | 293,012 | +0.02(+0.10%) |
Jan 22, 2019 | 22.79 | 22.97 | 22.53 | 22.77 | 439,302 | -0.12(-0.52%) |
Jan 18, 2019 | 22.55 | 22.90 | 22.40 | 22.89 | 386,361 | +0.39(+1.73%) |
Jan 17, 2019 | 22.17 | 22.52 | 22.11 | 22.50 | 651,313 | +0.22(+1.00%) |
Jan 16, 2019 | 21.62 | 22.31 | 21.52 | 22.28 | 1,092,744 | +0.82(+3.82%) |
Jan 15, 2019 | 21.29 | 21.50 | 21.01 | 21.46 | 315,891 | +0.18(+0.82%) |
Jan 14, 2019 | 21.12 | 21.94 | 21.10 | 21.28 | 842,381 | -0.02(-0.11%) |
Jan 11, 2019 | 21.07 | 21.36 | 20.68 | 21.31 | 361,852 | +0.08(+0.37%) |
Jan 10, 2019 | 21.16 | 21.45 | 20.90 | 21.23 | 346,424 | +0.00(+0.00%) |
Jan 09, 2019 | 21.36 | 21.45 | 21.09 | 21.23 | 412,796 | -0.02(-0.11%) |
Jan 08, 2019 | 21.47 | 21.47 | 21.00 | 21.25 | 410,895 | -0.06(-0.30%) |
Jan 07, 2019 | 21.06 | 21.71 | 20.89 | 21.31 | 449,421 | +0.17(+0.79%) |
Jan 04, 2019 | 20.78 | 21.39 | 20.69 | 21.15 | 358,961 | +0.65(+3.18%) |
Jan 03, 2019 | 20.65 | 21.03 | 20.22 | 20.50 | 290,003 | -0.35(-1.68%) |
Jan 02, 2019 | 19.92 | 20.89 | 19.92 | 20.85 | 520,802 | +0.54(+2.66%) |
Dec 31, 2018 | 19.90 | 20.30 | 19.71 | 20.30 | 527,256 | +0.47(+2.37%) |
Dec 28, 2018 | 19.48 | 20.11 | 19.35 | 19.84 | 545,606 | +0.40(+2.05%) |
Dec 27, 2018 | 19.39 | 19.74 | 18.78 | 19.44 | 249,161 | -0.35(-1.77%) |
Dec 26, 2018 | 18.82 | 19.81 | 18.51 | 19.79 | 379,786 | +0.97(+5.16%) |
Dec 24, 2018 | 18.44 | 19.17 | 18.31 | 18.82 | 310,446 | +0.27(+1.46%) |
Dec 21, 2018 | 19.05 | 19.41 | 18.50 | 18.55 | 1,862,302 | -0.43(-2.26%) |
Dec 20, 2018 | 19.20 | 19.48 | 18.67 | 18.98 | 481,219 | -0.42(-2.17%) |
Dec 19, 2018 | 20.02 | 20.23 | 19.21 | 19.40 | 622,573 | -0.70(-3.48%) |
Dec 18, 2018 | 20.47 | 20.69 | 19.84 | 20.10 | 459,699 | -0.23(-1.13%) |
Dec 17, 2018 | 20.11 | 20.99 | 20.06 | 20.33 | 639,948 | +0.04(+0.20%) |
Dec 14, 2018 | 20.79 | 21.12 | 20.19 | 20.29 | 486,785 | -0.56(-2.71%) |
Dec 13, 2018 | 21.82 | 21.82 | 20.83 | 20.85 | 485,311 | -0.96(-4.41%) |
Dec 12, 2018 | 22.37 | 22.63 | 21.79 | 21.82 | 771,564 | -0.34(-1.54%) |
Dec 11, 2018 | 22.35 | 22.48 | 21.99 | 22.16 | 444,347 | +0.12(+0.54%) |
Dec 10, 2018 | 22.32 | 22.48 | 21.68 | 22.04 | 276,557 | -0.28(-1.25%) |
Dec 07, 2018 | 22.75 | 23.02 | 22.07 | 22.32 | 420,045 | -0.26(-1.16%) |
Dec 06, 2018 | 22.44 | 22.67 | 22.09 | 22.58 | 427,775 | -0.29(-1.25%) |
Dec 04, 2018 | 24.81 | 24.81 | 22.78 | 22.87 | 437,641 | -2.04(-8.18%) |
Dec 03, 2018 | 25.01 | 25.01 | 24.23 | 24.90 | 379,625 | +0.34(+1.39%) |
Nov 30, 2018 | 24.52 | 24.92 | 24.22 | 24.56 | 534,546 | -0.14(-0.55%) |
Nov 29, 2018 | 24.67 | 24.98 | 24.44 | 24.70 | 248,083 | -0.11(-0.45%) |
Nov 28, 2018 | 24.40 | 24.82 | 24.16 | 24.81 | 354,478 | +0.41(+1.70%) |
Nov 27, 2018 | 24.49 | 24.67 | 24.19 | 24.39 | 277,212 | -0.17(-0.68%) |
Nov 26, 2018 | 24.22 | 24.70 | 24.22 | 24.56 | 371,297 | +0.59(+2.46%) |
Nov 23, 2018 | 24.08 | 24.33 | 23.93 | 23.97 | 168,294 | -0.15(-0.63%) |
Nov 21, 2018 | 24.12 | 24.12 | 24.12 | 0 | +0.45(+1.88%) | |
Nov 20, 2018 | 24.01 | 24.31 | 23.47 | 23.68 | 224,054 | -0.60(-2.49%) |
Nov 19, 2018 | 24.71 | 24.87 | 24.15 | 24.28 | 320,204 | -0.15(-0.62%) |
Nov 16, 2018 | 24.11 | 24.47 | 23.65 | 24.43 | 515,693 | +0.08(+0.33%) |
Nov 15, 2018 | 23.34 | 24.41 | 23.31 | 24.35 | 255,926 | +0.90(+3.83%) |
Nov 14, 2018 | 24.47 | 24.57 | 23.31 | 23.46 | 428,603 | -0.84(-3.44%) |
Nov 13, 2018 | 23.86 | 24.64 | 23.72 | 24.29 | 367,374 | +0.52(+2.18%) |
Nov 12, 2018 | 23.79 | 24.04 | 23.57 | 23.77 | 316,032 | -0.02(-0.07%) |
Nov 09, 2018 | 24.55 | 24.80 | 23.71 | 23.79 | 322,889 | -0.87(-3.52%) |
Nov 08, 2018 | 23.94 | 24.67 | 23.92 | 24.66 | 484,369 | +0.57(+2.38%) |
Nov 07, 2018 | 24.25 | 24.38 | 23.71 | 24.08 | 408,986 | -0.07(-0.30%) |
Nov 06, 2018 | 24.24 | 24.61 | 24.00 | 24.16 | 195,010 | -0.14(-0.59%) |
Nov 05, 2018 | 24.43 | 24.58 | 23.78 | 24.30 | 382,472 | -0.13(-0.52%) |
Nov 02, 2018 | 24.03 | 24.66 | 24.03 | 24.43 | 635,598 | +0.48(+1.99%) |