Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.03 | 23.40 | 22.83 | 23.28 | 103,961 | +0.22(+0.97%) |
Jan 30, 2019 | 22.97 | 23.22 | 22.75 | 23.05 | 54,555 | +0.17(+0.76%) |
Jan 29, 2019 | 23.13 | 23.14 | 22.84 | 22.88 | 31,511 | -0.16(-0.68%) |
Jan 28, 2019 | 22.86 | 23.13 | 22.82 | 23.03 | 92,921 | -0.17(-0.75%) |
Jan 25, 2019 | 23.13 | 23.34 | 23.10 | 23.21 | 42,691 | +0.05(+0.22%) |
Jan 24, 2019 | 23.13 | 23.37 | 23.01 | 23.16 | 42,805 | +0.00(+0.00%) |
Jan 23, 2019 | 23.65 | 23.67 | 23.04 | 23.16 | 75,467 | -0.35(-1.47%) |
Jan 22, 2019 | 23.88 | 23.95 | 23.23 | 23.50 | 80,057 | -0.46(-1.91%) |
Jan 18, 2019 | 24.00 | 24.05 | 23.57 | 23.96 | 58,541 | +0.09(+0.36%) |
Jan 17, 2019 | 23.54 | 23.95 | 23.42 | 23.87 | 59,369 | +0.28(+1.17%) |
Jan 16, 2019 | 23.50 | 24.17 | 23.38 | 23.60 | 127,893 | +0.29(+1.22%) |
Jan 15, 2019 | 22.80 | 23.32 | 22.65 | 23.31 | 46,717 | +0.50(+2.20%) |
Jan 14, 2019 | 22.73 | 23.23 | 22.73 | 22.81 | 90,452 | -0.05(-0.23%) |
Jan 11, 2019 | 22.46 | 22.93 | 22.45 | 22.86 | 92,786 | +0.24(+1.07%) |
Jan 10, 2019 | 22.31 | 22.64 | 22.31 | 22.62 | 48,989 | +0.18(+0.81%) |
Jan 09, 2019 | 22.69 | 22.87 | 22.34 | 22.44 | 122,539 | -0.18(-0.80%) |
Jan 08, 2019 | 22.82 | 22.91 | 22.25 | 22.62 | 96,184 | +0.02(+0.08%) |
Jan 07, 2019 | 22.40 | 22.87 | 22.40 | 22.60 | 47,994 | +0.13(+0.58%) |
Jan 04, 2019 | 22.27 | 22.64 | 22.08 | 22.47 | 77,514 | +0.61(+2.77%) |
Jan 03, 2019 | 21.77 | 22.08 | 21.54 | 21.87 | 58,727 | +0.02(+0.08%) |
Jan 02, 2019 | 21.83 | 22.30 | 21.69 | 21.85 | 88,579 | -0.23(-1.06%) |
Dec 31, 2018 | 22.21 | 22.39 | 21.78 | 22.08 | 95,563 | +0.12(+0.55%) |
Dec 28, 2018 | 21.61 | 22.33 | 21.61 | 21.96 | 95,563 | +0.41(+1.88%) |
Dec 27, 2018 | 20.87 | 21.60 | 20.87 | 21.56 | 114,992 | +0.31(+1.46%) |
Dec 26, 2018 | 20.53 | 21.27 | 20.32 | 21.25 | 98,808 | +0.72(+3.49%) |
Dec 24, 2018 | 20.77 | 20.97 | 20.50 | 20.53 | 57,499 | -0.39(-1.86%) |
Dec 21, 2018 | 20.95 | 21.38 | 20.81 | 20.92 | 173,425 | +0.13(+0.62%) |
Dec 20, 2018 | 20.70 | 20.99 | 20.59 | 20.79 | 114,506 | -0.02(-0.08%) |
Dec 19, 2018 | 20.98 | 21.64 | 20.77 | 20.80 | 120,824 | -0.28(-1.31%) |
Dec 18, 2018 | 21.48 | 21.71 | 21.00 | 21.08 | 75,608 | -0.29(-1.33%) |
Dec 17, 2018 | 21.40 | 21.85 | 21.24 | 21.37 | 93,582 | -0.09(-0.40%) |
Dec 14, 2018 | 21.48 | 21.99 | 21.33 | 21.45 | 69,994 | -0.24(-1.12%) |
Dec 13, 2018 | 22.37 | 22.49 | 21.64 | 21.70 | 80,537 | -0.59(-2.64%) |
Dec 12, 2018 | 22.20 | 22.65 | 21.93 | 22.28 | 125,413 | +0.37(+1.70%) |
Dec 11, 2018 | 22.16 | 22.40 | 21.73 | 21.91 | 107,343 | -0.03(-0.12%) |
Dec 10, 2018 | 22.27 | 22.27 | 21.87 | 21.94 | 116,766 | -0.41(-1.86%) |
Dec 07, 2018 | 22.69 | 23.14 | 22.28 | 22.35 | 111,181 | -0.31(-1.37%) |
Dec 06, 2018 | 22.11 | 22.67 | 21.86 | 22.66 | 110,308 | +0.16(+0.73%) |
Dec 04, 2018 | 24.32 | 24.48 | 22.27 | 22.50 | 163,822 | -1.88(-7.70%) |
Dec 03, 2018 | 24.69 | 25.27 | 24.24 | 24.37 | 157,387 | -0.27(-1.09%) |
Nov 30, 2018 | 24.53 | 24.73 | 24.36 | 24.64 | 100,306 | +0.03(+0.14%) |
Nov 29, 2018 | 24.62 | 24.91 | 24.50 | 24.61 | 120,971 | -0.06(-0.25%) |
Nov 28, 2018 | 24.31 | 24.75 | 23.86 | 24.67 | 223,775 | +0.51(+2.11%) |
Nov 27, 2018 | 24.64 | 24.91 | 24.07 | 24.16 | 198,906 | -0.57(-2.31%) |
Nov 26, 2018 | 24.61 | 24.81 | 24.36 | 24.73 | 120,048 | +0.32(+1.31%) |
Nov 23, 2018 | 24.29 | 24.63 | 24.14 | 24.41 | 55,533 | -0.07(-0.28%) |
Nov 21, 2018 | 24.48 | 24.48 | 24.48 | 0 | +0.09(+0.35%) | |
Nov 20, 2018 | 25.22 | 25.39 | 24.31 | 24.39 | 98,797 | -1.09(-4.27%) |
Nov 19, 2018 | 25.57 | 25.71 | 25.14 | 25.48 | 104,898 | -0.10(-0.37%) |
Nov 16, 2018 | 25.71 | 26.02 | 25.42 | 25.58 | 125,180 | -0.24(-0.94%) |
Nov 15, 2018 | 25.58 | 25.88 | 25.15 | 25.82 | 105,376 | +0.07(+0.27%) |
Nov 14, 2018 | 26.22 | 26.51 | 25.20 | 25.75 | 130,101 | -0.22(-0.83%) |
Nov 13, 2018 | 25.95 | 26.48 | 25.75 | 25.97 | 96,624 | -0.08(-0.30%) |
Nov 12, 2018 | 26.58 | 26.61 | 25.85 | 26.04 | 88,870 | -0.55(-2.08%) |
Nov 09, 2018 | 27.10 | 27.14 | 26.52 | 26.60 | 61,549 | -0.59(-2.16%) |
Nov 08, 2018 | 27.20 | 27.46 | 26.76 | 27.18 | 44,652 | -0.08(-0.29%) |
Nov 07, 2018 | 26.99 | 27.27 | 26.45 | 27.26 | 74,374 | +0.53(+1.97%) |
Nov 06, 2018 | 26.56 | 26.98 | 26.27 | 26.74 | 74,640 | +0.15(+0.55%) |
Nov 05, 2018 | 26.74 | 27.09 | 26.42 | 26.59 | 78,046 | -0.17(-0.64%) |
Nov 02, 2018 | 26.78 | 27.09 | 26.41 | 26.76 | 96,244 | +0.12(+0.45%) |