Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.56 | 23.74 | 23.51 | 23.73 | 878,656 | -0.18(-0.76%) |
Jan 30, 2019 | 23.63 | 24.02 | 23.59 | 23.91 | 461,055 | +0.08(+0.35%) |
Jan 29, 2019 | 23.96 | 24.03 | 23.77 | 23.83 | 643,975 | -0.29(-1.19%) |
Jan 28, 2019 | 23.78 | 24.16 | 23.74 | 24.12 | 682,622 | +0.20(+0.83%) |
Jan 25, 2019 | 24.11 | 24.12 | 23.87 | 23.92 | 738,332 | +0.62(+2.65%) |
Jan 24, 2019 | 23.23 | 23.43 | 23.21 | 23.31 | 520,458 | -0.01(-0.04%) |
Jan 23, 2019 | 23.86 | 23.86 | 23.21 | 23.31 | 1,087,080 | -0.33(-1.39%) |
Jan 22, 2019 | 23.46 | 23.76 | 23.26 | 23.64 | 1,365,561 | -0.07(-0.31%) |
Jan 18, 2019 | 23.63 | 23.80 | 23.46 | 23.72 | 721,806 | +0.52(+2.24%) |
Jan 17, 2019 | 23.08 | 23.22 | 23.03 | 23.20 | 1,043,323 | +0.13(+0.57%) |
Jan 16, 2019 | 23.20 | 23.33 | 23.05 | 23.07 | 707,115 | -0.05(-0.21%) |
Jan 15, 2019 | 23.08 | 23.20 | 22.98 | 23.12 | 802,134 | -0.12(-0.53%) |
Jan 14, 2019 | 22.94 | 23.40 | 22.92 | 23.24 | 1,031,121 | +0.12(+0.53%) |
Jan 11, 2019 | 23.02 | 23.30 | 22.95 | 23.12 | 1,099,843 | -0.18(-0.78%) |
Jan 10, 2019 | 23.17 | 23.33 | 23.12 | 23.30 | 739,553 | +0.16(+0.68%) |
Jan 09, 2019 | 23.30 | 23.37 | 23.00 | 23.14 | 630,651 | +0.50(+2.22%) |
Jan 08, 2019 | 22.79 | 22.83 | 22.47 | 22.64 | 666,673 | +0.13(+0.58%) |
Jan 07, 2019 | 22.28 | 22.64 | 22.16 | 22.51 | 1,017,490 | -0.16(-0.73%) |
Jan 04, 2019 | 22.26 | 22.73 | 22.16 | 22.67 | 1,155,619 | +1.23(+5.76%) |
Jan 03, 2019 | 21.55 | 21.65 | 21.24 | 21.44 | 989,158 | -0.28(-1.29%) |
Jan 02, 2019 | 21.42 | 21.81 | 21.39 | 21.72 | 902,532 | +0.03(+0.15%) |
Dec 31, 2018 | 21.66 | 21.70 | 21.47 | 21.68 | 605,029 | +0.04(+0.19%) |
Dec 28, 2018 | 21.85 | 21.85 | 21.59 | 21.64 | 1,332,061 | +0.43(+2.02%) |
Dec 27, 2018 | 20.68 | 21.22 | 20.66 | 21.22 | 1,197,297 | -0.12(-0.58%) |
Dec 26, 2018 | 20.62 | 21.35 | 20.50 | 21.34 | 1,000,088 | +0.73(+3.55%) |
Dec 24, 2018 | 21.00 | 21.03 | 20.60 | 20.61 | 759,962 | -0.13(-0.64%) |
Dec 21, 2018 | 21.08 | 21.19 | 20.71 | 20.74 | 2,845,910 | +0.23(+1.12%) |
Dec 20, 2018 | 20.63 | 20.76 | 20.26 | 20.51 | 1,415,589 | -0.15(-0.72%) |
Dec 19, 2018 | 21.23 | 21.45 | 20.54 | 20.66 | 2,041,854 | -0.36(-1.72%) |
Dec 18, 2018 | 21.11 | 21.16 | 20.93 | 21.02 | 1,691,870 | +0.29(+1.39%) |
Dec 17, 2018 | 21.10 | 21.15 | 20.66 | 20.73 | 1,363,504 | -0.26(-1.22%) |
Dec 14, 2018 | 20.93 | 21.19 | 20.93 | 20.98 | 1,236,913 | -0.07(-0.35%) |
Dec 13, 2018 | 21.77 | 21.77 | 21.00 | 21.06 | 1,482,394 | +0.12(+0.55%) |
Dec 12, 2018 | 21.14 | 21.24 | 20.93 | 20.94 | 990,466 | +0.29(+1.39%) |
Dec 11, 2018 | 21.31 | 21.35 | 20.63 | 20.66 | 2,013,947 | -0.16(-0.79%) |
Dec 10, 2018 | 21.10 | 21.17 | 20.53 | 20.82 | 1,411,842 | -0.38(-1.79%) |
Dec 07, 2018 | 21.88 | 22.09 | 21.15 | 21.20 | 1,365,356 | -0.24(-1.11%) |
Dec 06, 2018 | 21.08 | 21.44 | 20.89 | 21.44 | 1,698,065 | -0.64(-2.91%) |
Dec 04, 2018 | 22.76 | 22.85 | 22.08 | 22.08 | 953,902 | -1.28(-5.49%) |
Dec 03, 2018 | 23.57 | 23.61 | 23.24 | 23.36 | 913,871 | +0.60(+2.64%) |
Nov 30, 2018 | 22.81 | 22.90 | 22.62 | 22.76 | 1,019,764 | -0.53(-2.26%) |
Nov 29, 2018 | 23.31 | 23.50 | 23.11 | 23.29 | 1,075,768 | +0.04(+0.18%) |
Nov 28, 2018 | 22.94 | 23.35 | 22.62 | 23.25 | 1,101,887 | +0.37(+1.62%) |
Nov 27, 2018 | 22.74 | 22.99 | 22.61 | 22.88 | 903,621 | -0.27(-1.17%) |
Nov 26, 2018 | 23.12 | 23.24 | 22.98 | 23.15 | 818,766 | +0.32(+1.41%) |
Nov 23, 2018 | 22.50 | 22.94 | 22.49 | 22.83 | 489,224 | +0.21(+0.95%) |
Nov 21, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.18(+0.81%) | |
Nov 20, 2018 | 22.50 | 22.76 | 22.38 | 22.43 | 1,300,397 | -0.31(-1.37%) |
Nov 19, 2018 | 22.69 | 22.87 | 22.62 | 22.75 | 1,540,161 | -0.18(-0.79%) |
Nov 16, 2018 | 22.84 | 22.99 | 22.64 | 22.93 | 1,348,951 | -0.49(-2.07%) |
Nov 15, 2018 | 23.21 | 23.49 | 22.89 | 23.41 | 1,192,204 | -0.42(-1.76%) |
Nov 14, 2018 | 24.25 | 24.34 | 23.65 | 23.83 | 1,035,870 | +0.02(+0.07%) |
Nov 13, 2018 | 23.81 | 24.16 | 23.77 | 23.82 | 828,773 | -0.01(-0.03%) |
Nov 12, 2018 | 23.87 | 24.04 | 23.74 | 23.82 | 580,918 | -0.35(-1.46%) |
Nov 09, 2018 | 24.24 | 24.34 | 23.99 | 24.18 | 545,851 | -0.26(-1.08%) |
Nov 08, 2018 | 24.77 | 24.85 | 24.35 | 24.44 | 642,392 | -0.62(-2.46%) |
Nov 07, 2018 | 24.68 | 25.12 | 24.52 | 25.06 | 1,195,102 | +0.95(+3.96%) |
Nov 06, 2018 | 24.07 | 24.29 | 23.98 | 24.10 | 1,546,663 | -0.78(-3.14%) |
Nov 05, 2018 | 24.94 | 25.01 | 24.75 | 24.89 | 534,353 | -0.12(-0.46%) |
Nov 02, 2018 | 25.01 | 25.11 | 24.78 | 25.00 | 1,191,345 | +0.17(+0.70%) |