Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.38 | 23.71 | 23.24 | 23.32 | 955,575 | +0.41(+1.79%) |
Jan 30, 2019 | 23.15 | 23.22 | 22.70 | 22.91 | 580,978 | +0.97(+4.40%) |
Jan 29, 2019 | 22.07 | 22.12 | 21.75 | 21.94 | 454,658 | +0.26(+1.21%) |
Jan 28, 2019 | 21.44 | 21.81 | 21.41 | 21.68 | 277,512 | +0.07(+0.30%) |
Jan 25, 2019 | 21.41 | 21.69 | 21.35 | 21.62 | 303,969 | +0.32(+1.50%) |
Jan 24, 2019 | 21.26 | 21.50 | 21.04 | 21.30 | 517,753 | +0.21(+1.01%) |
Jan 23, 2019 | 21.15 | 21.36 | 20.90 | 21.08 | 525,441 | +0.28(+1.34%) |
Jan 22, 2019 | 21.53 | 21.53 | 20.61 | 20.81 | 938,711 | +0.59(+2.91%) |
Jan 18, 2019 | 20.58 | 20.59 | 20.04 | 20.22 | 405,292 | -0.50(-2.41%) |
Jan 17, 2019 | 20.76 | 20.81 | 20.56 | 20.72 | 659,693 | -0.31(-1.48%) |
Jan 16, 2019 | 21.15 | 21.30 | 20.94 | 21.03 | 443,524 | -0.17(-0.81%) |
Jan 15, 2019 | 21.44 | 21.50 | 21.13 | 21.20 | 344,929 | -0.02(-0.12%) |
Jan 14, 2019 | 21.31 | 21.45 | 21.18 | 21.22 | 340,928 | +0.04(+0.19%) |
Jan 11, 2019 | 20.90 | 21.37 | 20.85 | 21.18 | 451,248 | +0.20(+0.94%) |
Jan 10, 2019 | 20.91 | 21.17 | 20.77 | 20.99 | 174,806 | -0.29(-1.38%) |
Jan 09, 2019 | 21.37 | 21.56 | 21.18 | 21.28 | 483,385 | +0.29(+1.40%) |
Jan 08, 2019 | 21.05 | 21.13 | 20.80 | 20.99 | 420,176 | +0.13(+0.63%) |
Jan 07, 2019 | 20.99 | 21.19 | 20.80 | 20.86 | 587,530 | -0.43(-2.04%) |
Jan 04, 2019 | 20.34 | 21.35 | 20.34 | 21.29 | 316,313 | +0.30(+1.44%) |
Jan 03, 2019 | 20.88 | 21.23 | 20.71 | 20.99 | 267,034 | +0.09(+0.43%) |
Jan 02, 2019 | 20.14 | 20.98 | 20.10 | 20.90 | 377,232 | +0.88(+4.42%) |
Dec 31, 2018 | 20.01 | 20.10 | 19.64 | 20.01 | 200,935 | +0.11(+0.53%) |
Dec 28, 2018 | 19.87 | 20.01 | 19.77 | 19.91 | 276,713 | -0.03(-0.16%) |
Dec 27, 2018 | 19.31 | 19.95 | 19.31 | 19.94 | 179,588 | +0.12(+0.62%) |
Dec 26, 2018 | 19.28 | 19.83 | 19.21 | 19.82 | 289,495 | +0.59(+3.06%) |
Dec 24, 2018 | 19.46 | 19.64 | 19.23 | 19.23 | 101,567 | -0.32(-1.63%) |
Dec 21, 2018 | 19.90 | 19.97 | 19.49 | 19.55 | 325,847 | -0.29(-1.48%) |
Dec 20, 2018 | 20.05 | 20.29 | 19.82 | 19.84 | 659,165 | +0.05(+0.25%) |
Dec 19, 2018 | 20.23 | 20.51 | 19.72 | 19.79 | 443,846 | -0.29(-1.43%) |
Dec 18, 2018 | 19.83 | 20.15 | 19.83 | 20.08 | 361,978 | +0.29(+1.49%) |
Dec 17, 2018 | 20.10 | 20.27 | 19.68 | 19.78 | 283,095 | -0.52(-2.58%) |
Dec 14, 2018 | 20.13 | 20.34 | 19.91 | 20.31 | 510,771 | -0.19(-0.92%) |
Dec 13, 2018 | 20.72 | 20.80 | 20.29 | 20.50 | 522,923 | -0.26(-1.26%) |
Dec 12, 2018 | 20.95 | 21.02 | 20.76 | 20.76 | 233,593 | +0.42(+2.05%) |
Dec 11, 2018 | 20.84 | 20.86 | 20.34 | 20.34 | 757,148 | -0.26(-1.27%) |
Dec 10, 2018 | 20.75 | 21.01 | 20.50 | 20.60 | 301,488 | -0.14(-0.67%) |
Dec 07, 2018 | 21.17 | 21.62 | 20.74 | 20.74 | 612,094 | -0.57(-2.69%) |
Dec 06, 2018 | 20.82 | 21.38 | 20.81 | 21.31 | 735,010 | -0.98(-4.40%) |
Dec 04, 2018 | 22.88 | 23.09 | 22.22 | 22.30 | 436,459 | -0.64(-2.78%) |
Dec 03, 2018 | 23.29 | 23.33 | 22.70 | 22.93 | 442,255 | -0.12(-0.53%) |
Nov 30, 2018 | 23.36 | 23.52 | 22.98 | 23.06 | 471,904 | -0.62(-2.63%) |
Nov 29, 2018 | 23.46 | 23.74 | 23.32 | 23.68 | 293,972 | +0.20(+0.84%) |
Nov 28, 2018 | 23.21 | 23.49 | 22.86 | 23.48 | 251,969 | +0.39(+1.70%) |
Nov 27, 2018 | 22.82 | 23.12 | 22.75 | 23.09 | 241,382 | +0.14(+0.61%) |
Nov 26, 2018 | 22.68 | 23.08 | 22.57 | 22.95 | 945,648 | -0.25(-1.09%) |
Nov 23, 2018 | 23.12 | 23.38 | 23.12 | 23.20 | 177,468 | -0.34(-1.43%) |
Nov 21, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.57(+2.49%) | |
Nov 20, 2018 | 23.28 | 23.35 | 22.86 | 22.97 | 631,050 | -0.56(-2.40%) |
Nov 19, 2018 | 22.92 | 23.55 | 22.92 | 23.53 | 1,020,230 | -0.09(-0.38%) |
Nov 16, 2018 | 21.67 | 24.00 | 21.34 | 23.62 | 3,118,037 | +1.42(+6.37%) |
Nov 15, 2018 | 21.64 | 22.31 | 21.64 | 22.21 | 977,966 | +0.60(+2.76%) |
Nov 14, 2018 | 21.18 | 21.71 | 21.01 | 21.61 | 1,137,473 | +0.22(+1.03%) |
Nov 13, 2018 | 21.51 | 22.15 | 21.24 | 21.39 | 819,172 | -0.80(-3.61%) |
Nov 12, 2018 | 22.90 | 22.96 | 22.15 | 22.19 | 604,500 | -0.98(-4.24%) |
Nov 09, 2018 | 23.26 | 23.32 | 22.83 | 23.17 | 697,772 | +0.10(+0.43%) |
Nov 08, 2018 | 23.35 | 23.59 | 23.02 | 23.07 | 502,346 | -0.27(-1.16%) |
Nov 07, 2018 | 23.28 | 23.45 | 22.83 | 23.34 | 470,861 | +0.34(+1.46%) |
Nov 06, 2018 | 22.95 | 23.28 | 22.84 | 23.01 | 304,903 | -0.05(-0.21%) |
Nov 05, 2018 | 23.51 | 23.55 | 22.91 | 23.06 | 455,038 | +0.03(+0.14%) |
Nov 02, 2018 | 23.10 | 23.35 | 22.84 | 23.02 | 339,658 | -0.07(-0.28%) |