Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.02 | 21.34 | 20.73 | 21.23 | 427,645 | +0.20(+0.96%) |
Jan 30, 2019 | 20.62 | 21.03 | 20.43 | 21.03 | 395,007 | +0.80(+3.95%) |
Jan 29, 2019 | 20.23 | 20.39 | 19.97 | 20.23 | 292,384 | +0.19(+0.96%) |
Jan 28, 2019 | 20.31 | 20.62 | 19.82 | 20.04 | 281,699 | -0.83(-3.99%) |
Jan 25, 2019 | 20.41 | 20.92 | 20.25 | 20.87 | 232,887 | +1.01(+5.08%) |
Jan 24, 2019 | 20.26 | 20.26 | 19.63 | 19.86 | 369,304 | -0.39(-1.95%) |
Jan 23, 2019 | 20.66 | 20.87 | 20.01 | 20.26 | 476,830 | -0.39(-1.91%) |
Jan 22, 2019 | 20.81 | 20.83 | 20.29 | 20.65 | 207,765 | -0.43(-2.04%) |
Jan 18, 2019 | 20.87 | 21.38 | 20.68 | 21.08 | 478,542 | +0.25(+1.22%) |
Jan 17, 2019 | 19.65 | 21.21 | 19.61 | 20.83 | 450,562 | +1.18(+5.98%) |
Jan 16, 2019 | 19.26 | 20.09 | 19.25 | 19.65 | 596,119 | +0.39(+2.00%) |
Jan 15, 2019 | 19.15 | 19.73 | 19.13 | 19.26 | 385,009 | +0.14(+0.73%) |
Jan 14, 2019 | 19.08 | 19.51 | 18.76 | 19.12 | 884,250 | -1.02(-5.05%) |
Jan 11, 2019 | 19.92 | 20.19 | 19.75 | 20.14 | 691,709 | +0.07(+0.35%) |
Jan 10, 2019 | 20.46 | 20.57 | 19.75 | 20.07 | 568,286 | -0.59(-2.85%) |
Jan 09, 2019 | 22.72 | 22.72 | 19.45 | 20.66 | 824,300 | +0.39(+1.90%) |
Jan 08, 2019 | 20.15 | 20.67 | 20.03 | 20.27 | 502,663 | +0.32(+1.63%) |
Jan 07, 2019 | 19.83 | 20.16 | 19.50 | 19.95 | 530,966 | +0.23(+1.16%) |
Jan 04, 2019 | 19.07 | 19.96 | 18.86 | 19.72 | 387,804 | +1.04(+5.59%) |
Jan 03, 2019 | 19.04 | 19.31 | 18.58 | 18.68 | 247,740 | -0.51(-2.65%) |
Jan 02, 2019 | 18.55 | 19.41 | 18.37 | 19.19 | 352,140 | +0.28(+1.48%) |
Dec 31, 2018 | 19.28 | 19.33 | 18.62 | 18.90 | 382,560 | -0.23(-1.19%) |
Dec 28, 2018 | 19.51 | 19.65 | 18.97 | 19.13 | 278,712 | -0.38(-1.93%) |
Dec 27, 2018 | 19.37 | 19.56 | 18.57 | 19.51 | 390,331 | -0.26(-1.33%) |
Dec 26, 2018 | 18.93 | 19.82 | 18.55 | 19.77 | 361,812 | +0.97(+5.18%) |
Dec 24, 2018 | 19.07 | 20.28 | 18.77 | 18.80 | 221,032 | -0.26(-1.38%) |
Dec 21, 2018 | 20.72 | 20.75 | 19.02 | 19.06 | 704,932 | -1.68(-8.08%) |
Dec 20, 2018 | 21.54 | 22.23 | 20.67 | 20.74 | 613,478 | -1.11(-5.10%) |
Dec 19, 2018 | 22.59 | 22.91 | 21.51 | 21.85 | 330,105 | -0.64(-2.85%) |
Dec 18, 2018 | 22.24 | 22.57 | 21.84 | 22.49 | 373,350 | +0.33(+1.50%) |
Dec 17, 2018 | 21.74 | 22.69 | 21.53 | 22.16 | 560,846 | +0.57(+2.64%) |
Dec 14, 2018 | 21.97 | 22.65 | 21.47 | 21.59 | 379,482 | -0.71(-3.19%) |
Dec 13, 2018 | 22.98 | 23.07 | 22.25 | 22.30 | 235,178 | -0.60(-2.61%) |
Dec 12, 2018 | 22.90 | 23.16 | 22.73 | 22.90 | 297,571 | +0.32(+1.40%) |
Dec 11, 2018 | 23.55 | 23.76 | 22.42 | 22.58 | 508,949 | -0.46(-2.02%) |
Dec 10, 2018 | 23.06 | 23.56 | 22.76 | 23.05 | 530,654 | +0.11(+0.50%) |
Dec 07, 2018 | 23.48 | 24.12 | 22.90 | 22.93 | 321,688 | -0.40(-1.73%) |
Dec 06, 2018 | 23.25 | 23.58 | 22.54 | 23.33 | 390,406 | -0.51(-2.13%) |
Dec 04, 2018 | 24.92 | 24.95 | 23.75 | 23.84 | 393,161 | -1.04(-4.19%) |
Dec 03, 2018 | 25.09 | 25.35 | 24.45 | 24.89 | 558,962 | +0.32(+1.29%) |
Nov 30, 2018 | 23.48 | 24.62 | 23.48 | 24.57 | 485,040 | +0.92(+3.89%) |
Nov 29, 2018 | 23.68 | 24.03 | 22.29 | 23.65 | 279,761 | -0.18(-0.74%) |
Nov 28, 2018 | 22.55 | 23.98 | 22.16 | 23.83 | 431,258 | +1.40(+6.26%) |
Nov 27, 2018 | 21.97 | 22.52 | 21.57 | 22.42 | 526,933 | +0.21(+0.95%) |
Nov 26, 2018 | 23.52 | 23.91 | 22.20 | 22.21 | 538,284 | -1.19(-5.10%) |
Nov 23, 2018 | 23.70 | 23.70 | 23.14 | 23.40 | 157,880 | -0.64(-2.66%) |
Nov 21, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.71(+3.04%) | |
Nov 20, 2018 | 23.84 | 23.96 | 23.24 | 23.33 | 304,157 | -0.85(-3.52%) |
Nov 19, 2018 | 24.17 | 24.56 | 23.81 | 24.19 | 231,446 | -0.09(-0.36%) |
Nov 16, 2018 | 24.18 | 24.74 | 23.75 | 24.27 | 447,308 | +0.05(+0.22%) |
Nov 15, 2018 | 24.23 | 24.47 | 24.00 | 24.22 | 427,257 | -0.02(-0.07%) |
Nov 14, 2018 | 24.12 | 24.65 | 23.87 | 24.24 | 383,704 | +0.25(+1.06%) |
Nov 13, 2018 | 23.93 | 24.68 | 23.93 | 23.98 | 312,053 | +0.08(+0.33%) |
Nov 12, 2018 | 23.72 | 24.25 | 23.44 | 23.91 | 516,171 | +0.19(+0.81%) |
Nov 09, 2018 | 23.99 | 24.20 | 23.55 | 23.71 | 376,632 | -0.78(-3.19%) |
Nov 08, 2018 | 24.51 | 24.70 | 24.00 | 24.49 | 372,767 | -0.01(-0.04%) |
Nov 07, 2018 | 24.05 | 24.52 | 23.48 | 24.50 | 469,949 | +0.71(+3.00%) |
Nov 06, 2018 | 23.44 | 23.93 | 23.34 | 23.79 | 393,214 | +0.32(+1.37%) |
Nov 05, 2018 | 23.55 | 24.14 | 23.19 | 23.47 | 391,536 | -0.07(-0.30%) |
Nov 02, 2018 | 24.03 | 24.16 | 23.08 | 23.54 | 565,069 | -0.17(-0.74%) |