Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.61 | 24.17 | 23.59 | 23.72 | 341,047 | +0.08(+0.35%) |
Jan 30, 2019 | 23.60 | 23.79 | 23.13 | 23.64 | 220,462 | +0.14(+0.59%) |
Jan 29, 2019 | 23.78 | 23.80 | 23.42 | 23.50 | 135,518 | -0.19(-0.82%) |
Jan 28, 2019 | 23.50 | 23.90 | 23.44 | 23.70 | 189,270 | -0.19(-0.81%) |
Jan 25, 2019 | 23.71 | 24.14 | 23.70 | 23.89 | 181,152 | +0.42(+1.81%) |
Jan 24, 2019 | 23.22 | 23.84 | 23.22 | 23.47 | 158,088 | +0.32(+1.39%) |
Jan 23, 2019 | 23.53 | 23.68 | 22.98 | 23.14 | 231,273 | -0.30(-1.30%) |
Jan 22, 2019 | 23.78 | 23.82 | 23.28 | 23.45 | 208,070 | -0.52(-2.15%) |
Jan 18, 2019 | 23.70 | 24.18 | 23.47 | 23.96 | 205,356 | +0.41(+1.72%) |
Jan 17, 2019 | 23.07 | 23.57 | 22.94 | 23.56 | 309,072 | +0.34(+1.47%) |
Jan 16, 2019 | 22.89 | 23.62 | 22.88 | 23.22 | 215,635 | +0.34(+1.49%) |
Jan 15, 2019 | 23.19 | 23.26 | 22.59 | 22.88 | 201,997 | -0.32(-1.39%) |
Jan 14, 2019 | 23.19 | 23.50 | 22.96 | 23.20 | 231,209 | -0.29(-1.22%) |
Jan 11, 2019 | 23.03 | 23.72 | 23.00 | 23.48 | 440,127 | +0.31(+1.35%) |
Jan 10, 2019 | 22.78 | 23.32 | 22.67 | 23.17 | 239,201 | +0.20(+0.88%) |
Jan 09, 2019 | 22.57 | 23.31 | 22.56 | 22.97 | 708,890 | +0.44(+1.95%) |
Jan 08, 2019 | 22.67 | 22.67 | 22.10 | 22.53 | 626,016 | +0.16(+0.70%) |
Jan 07, 2019 | 22.19 | 22.53 | 21.87 | 22.37 | 330,503 | +0.28(+1.29%) |
Jan 04, 2019 | 20.93 | 22.12 | 20.93 | 22.09 | 476,301 | +1.03(+4.88%) |
Jan 03, 2019 | 21.94 | 21.94 | 21.05 | 21.06 | 423,317 | -0.87(-3.97%) |
Jan 02, 2019 | 20.93 | 22.01 | 20.77 | 21.93 | 453,849 | +0.57(+2.66%) |
Dec 31, 2018 | 21.54 | 21.62 | 21.00 | 21.36 | 344,934 | -0.05(-0.21%) |
Dec 28, 2018 | 21.29 | 21.71 | 20.94 | 21.41 | 453,407 | +0.22(+1.04%) |
Dec 27, 2018 | 20.57 | 21.22 | 20.41 | 21.19 | 375,203 | +0.57(+2.76%) |
Dec 26, 2018 | 19.73 | 20.71 | 19.25 | 20.62 | 309,453 | +1.01(+5.14%) |
Dec 24, 2018 | 20.10 | 20.31 | 19.49 | 19.61 | 215,965 | -0.55(-2.73%) |
Dec 21, 2018 | 20.34 | 20.53 | 19.68 | 20.16 | 1,159,738 | -0.23(-1.12%) |
Dec 20, 2018 | 20.90 | 21.47 | 20.23 | 20.39 | 358,883 | -0.62(-2.97%) |
Dec 19, 2018 | 21.12 | 21.55 | 20.74 | 21.01 | 537,470 | -0.14(-0.65%) |
Dec 18, 2018 | 20.82 | 21.39 | 20.82 | 21.15 | 400,450 | +0.55(+2.67%) |
Dec 17, 2018 | 20.56 | 21.45 | 20.26 | 20.60 | 491,883 | +0.07(+0.36%) |
Dec 14, 2018 | 21.10 | 21.38 | 20.40 | 20.53 | 526,668 | -0.91(-4.24%) |
Dec 13, 2018 | 22.56 | 22.70 | 21.28 | 21.44 | 627,239 | -1.12(-4.96%) |
Dec 12, 2018 | 22.18 | 23.04 | 21.98 | 22.56 | 967,904 | +1.03(+4.77%) |
Dec 11, 2018 | 21.83 | 22.21 | 20.87 | 21.53 | 758,203 | -0.29(-1.34%) |
Dec 10, 2018 | 22.11 | 22.75 | 21.64 | 21.82 | 888,887 | -0.20(-0.92%) |
Dec 07, 2018 | 22.93 | 23.24 | 21.46 | 22.02 | 1,093,563 | -0.92(-4.00%) |
Dec 06, 2018 | 27.71 | 27.71 | 22.09 | 22.94 | 1,749,462 | -5.67(-19.81%) |
Dec 04, 2018 | 30.80 | 31.17 | 28.51 | 28.61 | 684,090 | -0.37(-1.27%) |
Dec 03, 2018 | 28.11 | 29.22 | 28.05 | 28.98 | 322,555 | +1.18(+4.26%) |
Nov 30, 2018 | 27.30 | 27.82 | 27.06 | 27.79 | 379,602 | +0.42(+1.54%) |
Nov 29, 2018 | 27.62 | 27.81 | 27.11 | 27.37 | 266,471 | -0.38(-1.36%) |
Nov 28, 2018 | 27.70 | 27.77 | 26.89 | 27.75 | 219,714 | +0.15(+0.53%) |
Nov 27, 2018 | 27.30 | 27.94 | 27.11 | 27.60 | 209,555 | -0.01(-0.03%) |
Nov 26, 2018 | 27.10 | 27.70 | 26.92 | 27.61 | 236,221 | +0.51(+1.90%) |
Nov 23, 2018 | 26.66 | 27.43 | 26.61 | 27.10 | 113,924 | +0.11(+0.41%) |
Nov 21, 2018 | 26.99 | 26.99 | 26.99 | 0 | +0.44(+1.66%) | |
Nov 20, 2018 | 26.25 | 27.05 | 26.25 | 26.55 | 245,258 | -0.10(-0.38%) |
Nov 19, 2018 | 27.10 | 27.38 | 26.61 | 26.65 | 244,672 | -0.57(-2.09%) |
Nov 16, 2018 | 27.07 | 27.54 | 26.98 | 27.22 | 325,420 | -0.04(-0.13%) |
Nov 15, 2018 | 26.30 | 27.27 | 26.12 | 27.25 | 271,363 | +0.76(+2.87%) |
Nov 14, 2018 | 26.50 | 26.77 | 26.34 | 26.49 | 169,215 | +0.18(+0.70%) |
Nov 13, 2018 | 26.33 | 26.81 | 26.25 | 26.31 | 250,348 | +0.05(+0.17%) |
Nov 12, 2018 | 27.09 | 27.09 | 26.23 | 26.26 | 235,863 | -0.83(-3.05%) |
Nov 09, 2018 | 27.49 | 27.57 | 27.00 | 27.09 | 135,509 | -0.67(-2.41%) |
Nov 08, 2018 | 27.60 | 27.97 | 27.58 | 27.76 | 130,426 | -0.04(-0.13%) |
Nov 07, 2018 | 27.90 | 27.98 | 27.12 | 27.79 | 259,269 | +0.06(+0.23%) |
Nov 06, 2018 | 27.69 | 28.00 | 27.41 | 27.73 | 144,242 | -0.05(-0.16%) |
Nov 05, 2018 | 27.81 | 28.02 | 27.31 | 27.78 | 206,080 | +0.00(+0.00%) |
Nov 02, 2018 | 27.86 | 28.00 | 27.34 | 27.78 | 211,168 | +0.05(+0.17%) |