Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.90 | 23.32 | 21.90 | 22.78 | 205,793 | +0.79(+3.59%) |
Jan 30, 2019 | 21.21 | 22.08 | 21.21 | 21.99 | 154,500 | +0.89(+4.22%) |
Jan 29, 2019 | 21.20 | 21.50 | 20.76 | 21.10 | 65,364 | +0.04(+0.19%) |
Jan 28, 2019 | 20.85 | 21.28 | 20.35 | 21.06 | 81,079 | -0.09(-0.43%) |
Jan 25, 2019 | 21.03 | 21.30 | 20.56 | 21.15 | 67,200 | +0.23(+1.10%) |
Jan 24, 2019 | 20.32 | 21.19 | 20.15 | 20.92 | 175,469 | +0.60(+2.95%) |
Jan 23, 2019 | 20.62 | 20.74 | 19.95 | 20.32 | 101,246 | -0.16(-0.78%) |
Jan 22, 2019 | 20.80 | 20.80 | 19.74 | 20.48 | 130,897 | -0.52(-2.48%) |
Jan 18, 2019 | 21.37 | 21.97 | 20.90 | 21.00 | 164,700 | -0.25(-1.18%) |
Jan 17, 2019 | 21.20 | 21.64 | 21.04 | 21.25 | 76,472 | -0.04(-0.19%) |
Jan 16, 2019 | 21.39 | 21.82 | 20.91 | 21.29 | 97,478 | -0.09(-0.42%) |
Jan 15, 2019 | 20.22 | 22.04 | 19.99 | 21.38 | 365,979 | +1.17(+5.79%) |
Jan 14, 2019 | 20.93 | 21.42 | 20.05 | 20.21 | 644,563 | -0.88(-4.17%) |
Jan 11, 2019 | 19.93 | 21.25 | 19.86 | 21.09 | 558,400 | +1.13(+5.66%) |
Jan 10, 2019 | 21.77 | 21.77 | 19.37 | 19.96 | 878,345 | -2.04(-9.27%) |
Jan 09, 2019 | 23.88 | 24.10 | 21.89 | 22.00 | 331,467 | -2.12(-8.79%) |
Jan 08, 2019 | 25.09 | 25.14 | 23.63 | 24.12 | 201,641 | -0.81(-3.25%) |
Jan 07, 2019 | 24.04 | 25.68 | 24.04 | 24.93 | 213,597 | +1.12(+4.70%) |
Jan 04, 2019 | 22.89 | 24.24 | 21.84 | 23.81 | 116,900 | +1.34(+5.96%) |
Jan 03, 2019 | 23.18 | 23.68 | 22.10 | 22.47 | 137,204 | -0.57(-2.47%) |
Jan 02, 2019 | 22.28 | 23.21 | 21.20 | 23.04 | 149,612 | +0.42(+1.86%) |
Dec 31, 2018 | 22.46 | 22.72 | 21.80 | 22.62 | 123,700 | +0.50(+2.26%) |
Dec 28, 2018 | 21.77 | 22.80 | 21.18 | 22.12 | 94,000 | +0.45(+2.08%) |
Dec 27, 2018 | 21.14 | 22.16 | 19.84 | 21.67 | 124,393 | +0.13(+0.60%) |
Dec 26, 2018 | 20.16 | 21.56 | 19.44 | 21.54 | 80,563 | +1.51(+7.54%) |
Dec 24, 2018 | 19.07 | 20.16 | 18.77 | 20.03 | 149,900 | +0.67(+3.46%) |
Dec 21, 2018 | 19.02 | 20.08 | 18.58 | 19.36 | 323,000 | +0.31(+1.63%) |
Dec 20, 2018 | 20.45 | 21.04 | 18.71 | 19.05 | 168,655 | -1.41(-6.89%) |
Dec 19, 2018 | 20.75 | 22.45 | 20.29 | 20.46 | 186,263 | -0.16(-0.78%) |
Dec 18, 2018 | 21.65 | 21.87 | 20.10 | 20.62 | 304,402 | -0.74(-3.46%) |
Dec 17, 2018 | 21.70 | 22.70 | 21.05 | 21.36 | 217,175 | -0.56(-2.55%) |
Dec 14, 2018 | 22.57 | 23.20 | 21.40 | 21.92 | 137,500 | -0.83(-3.65%) |
Dec 13, 2018 | 24.20 | 24.25 | 22.40 | 22.75 | 210,253 | -1.44(-5.95%) |
Dec 12, 2018 | 24.61 | 25.03 | 23.75 | 24.19 | 144,844 | -0.20(-0.82%) |
Dec 11, 2018 | 25.62 | 25.62 | 23.95 | 24.39 | 87,058 | -0.73(-2.91%) |
Dec 10, 2018 | 24.79 | 25.56 | 24.15 | 25.12 | 95,556 | +0.23(+0.92%) |
Dec 07, 2018 | 24.93 | 25.35 | 24.16 | 24.89 | 119,600 | -0.12(-0.48%) |
Dec 06, 2018 | 24.07 | 25.22 | 23.54 | 25.01 | 242,045 | +0.32(+1.30%) |
Dec 04, 2018 | 25.48 | 26.27 | 24.34 | 24.69 | 153,300 | -0.98(-3.82%) |
Dec 03, 2018 | 26.51 | 26.98 | 24.96 | 25.67 | 259,086 | -0.11(-0.43%) |
Nov 30, 2018 | 25.77 | 25.96 | 24.78 | 25.78 | 89,600 | +0.01(+0.04%) |
Nov 29, 2018 | 26.23 | 26.61 | 25.41 | 25.77 | 111,610 | -0.66(-2.50%) |
Nov 28, 2018 | 25.23 | 26.56 | 24.92 | 26.43 | 88,756 | +1.33(+5.30%) |
Nov 27, 2018 | 25.01 | 25.52 | 24.58 | 25.10 | 130,975 | +0.02(+0.08%) |
Nov 26, 2018 | 25.46 | 25.81 | 24.37 | 25.08 | 122,496 | -0.21(-0.83%) |
Nov 23, 2018 | 24.84 | 25.95 | 24.84 | 25.29 | 46,300 | +0.19(+0.76%) |
Nov 21, 2018 | 25.10 | 25.10 | 25.10 | 0 | +0.74(+3.04%) | |
Nov 20, 2018 | 23.98 | 24.79 | 23.71 | 24.36 | 169,870 | -0.07(-0.29%) |
Nov 19, 2018 | 25.06 | 27.60 | 24.17 | 24.43 | 309,627 | -0.24(-0.97%) |
Nov 16, 2018 | 24.04 | 24.98 | 22.98 | 24.67 | 129,600 | +0.28(+1.15%) |
Nov 15, 2018 | 22.29 | 24.41 | 22.29 | 24.39 | 113,233 | +2.04(+9.13%) |
Nov 14, 2018 | 22.63 | 22.88 | 21.60 | 22.35 | 273,193 | -0.03(-0.13%) |
Nov 13, 2018 | 23.07 | 23.71 | 22.27 | 22.38 | 158,238 | -0.45(-1.95%) |
Nov 12, 2018 | 23.42 | 24.79 | 22.82 | 22.82 | 510,310 | -0.57(-2.46%) |
Nov 09, 2018 | 25.58 | 25.58 | 22.80 | 23.40 | 193,600 | -2.19(-8.56%) |
Nov 08, 2018 | 23.11 | 25.70 | 21.38 | 25.59 | 193,700 | +2.59(+11.26%) |
Nov 07, 2018 | 22.08 | 23.43 | 21.44 | 23.00 | 146,582 | +1.00(+4.55%) |
Nov 06, 2018 | 22.95 | 22.99 | 21.95 | 22.00 | 152,758 | -0.92(-4.01%) |
Nov 05, 2018 | 24.72 | 24.99 | 22.47 | 22.92 | 173,957 | -1.86(-7.51%) |
Nov 02, 2018 | 23.86 | 24.95 | 23.54 | 24.78 | 151,200 | +1.00(+4.21%) |