Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.54 | 23.86 | 23.25 | 23.83 | 553,617 | +0.27(+1.13%) |
Jan 30, 2019 | 23.23 | 23.64 | 23.18 | 23.57 | 494,460 | +0.38(+1.65%) |
Jan 29, 2019 | 23.00 | 23.22 | 22.98 | 23.18 | 441,625 | +0.21(+0.90%) |
Jan 28, 2019 | 22.45 | 23.08 | 22.34 | 22.98 | 673,125 | +0.43(+1.91%) |
Jan 25, 2019 | 22.08 | 22.66 | 22.08 | 22.55 | 454,748 | +0.51(+2.33%) |
Jan 24, 2019 | 21.96 | 22.16 | 21.86 | 22.03 | 364,796 | +0.08(+0.38%) |
Jan 23, 2019 | 21.81 | 21.96 | 21.59 | 21.95 | 347,520 | +0.17(+0.76%) |
Jan 22, 2019 | 21.82 | 21.94 | 21.56 | 21.78 | 278,187 | -0.12(-0.53%) |
Jan 18, 2019 | 21.86 | 21.93 | 21.64 | 21.90 | 229,664 | +0.12(+0.53%) |
Jan 17, 2019 | 21.80 | 21.96 | 21.61 | 21.78 | 499,634 | -0.07(-0.34%) |
Jan 16, 2019 | 21.61 | 21.91 | 21.54 | 21.86 | 384,069 | +0.27(+1.23%) |
Jan 15, 2019 | 21.47 | 21.67 | 21.39 | 21.59 | 320,639 | +0.18(+0.85%) |
Jan 14, 2019 | 21.63 | 21.83 | 21.40 | 21.41 | 341,652 | -0.32(-1.45%) |
Jan 11, 2019 | 21.80 | 21.86 | 21.41 | 21.72 | 1,258,635 | -0.06(-0.27%) |
Jan 10, 2019 | 21.64 | 22.01 | 21.55 | 21.78 | 491,895 | -0.07(-0.30%) |
Jan 09, 2019 | 21.92 | 21.92 | 21.48 | 21.85 | 477,902 | +0.00(+0.00%) |
Jan 08, 2019 | 21.18 | 21.86 | 20.99 | 21.85 | 826,431 | +0.81(+3.86%) |
Jan 07, 2019 | 20.26 | 21.21 | 20.16 | 21.04 | 1,009,567 | +0.83(+4.11%) |
Jan 04, 2019 | 19.54 | 20.31 | 19.39 | 20.21 | 986,533 | +0.79(+4.06%) |
Jan 03, 2019 | 19.33 | 19.82 | 19.28 | 19.42 | 363,303 | +0.09(+0.47%) |
Jan 02, 2019 | 19.48 | 19.53 | 19.17 | 19.33 | 363,317 | -0.38(-1.94%) |
Dec 31, 2018 | 20.05 | 20.07 | 19.44 | 19.71 | 471,385 | -0.30(-1.49%) |
Dec 28, 2018 | 20.12 | 20.31 | 19.82 | 20.01 | 486,817 | +0.05(+0.25%) |
Dec 27, 2018 | 19.83 | 19.99 | 19.36 | 19.96 | 594,051 | -0.02(-0.08%) |
Dec 26, 2018 | 19.17 | 19.98 | 19.09 | 19.97 | 533,632 | +0.80(+4.19%) |
Dec 24, 2018 | 19.77 | 19.77 | 19.16 | 19.17 | 368,691 | -0.64(-3.23%) |
Dec 21, 2018 | 20.20 | 20.58 | 19.78 | 19.81 | 2,842,079 | -0.40(-1.99%) |
Dec 20, 2018 | 20.74 | 20.79 | 20.12 | 20.21 | 746,469 | -0.54(-2.61%) |
Dec 19, 2018 | 21.73 | 21.73 | 20.70 | 20.75 | 877,916 | -0.95(-4.38%) |
Dec 18, 2018 | 21.58 | 22.06 | 21.56 | 21.70 | 960,230 | +0.18(+0.84%) |
Dec 17, 2018 | 22.68 | 22.78 | 21.46 | 21.52 | 1,003,575 | -1.09(-4.82%) |
Dec 14, 2018 | 22.74 | 22.94 | 22.61 | 22.61 | 567,245 | -0.20(-0.86%) |
Dec 13, 2018 | 22.70 | 23.09 | 22.70 | 22.81 | 431,911 | +0.15(+0.65%) |
Dec 12, 2018 | 23.20 | 23.31 | 22.56 | 22.66 | 600,412 | -0.38(-1.64%) |
Dec 11, 2018 | 23.09 | 23.25 | 23.00 | 23.04 | 574,383 | +0.10(+0.43%) |
Dec 10, 2018 | 23.46 | 23.46 | 22.71 | 22.94 | 673,987 | -0.44(-1.89%) |
Dec 07, 2018 | 23.72 | 23.77 | 23.32 | 23.38 | 453,088 | -0.33(-1.38%) |
Dec 06, 2018 | 23.02 | 23.77 | 22.73 | 23.71 | 863,182 | +0.66(+2.84%) |
Dec 04, 2018 | 23.65 | 23.83 | 22.97 | 23.06 | 579,929 | -0.54(-2.29%) |
Dec 03, 2018 | 23.57 | 23.62 | 23.28 | 23.60 | 524,623 | +0.09(+0.38%) |
Nov 30, 2018 | 23.27 | 23.63 | 23.27 | 23.51 | 1,020,577 | +0.24(+1.02%) |
Nov 29, 2018 | 23.49 | 23.62 | 23.19 | 23.27 | 810,208 | -0.27(-1.15%) |
Nov 28, 2018 | 23.08 | 23.54 | 22.91 | 23.54 | 794,126 | +0.47(+2.03%) |
Nov 27, 2018 | 23.04 | 23.12 | 22.95 | 23.07 | 302,501 | +0.08(+0.36%) |
Nov 26, 2018 | 23.14 | 23.22 | 22.93 | 22.99 | 395,584 | -0.02(-0.07%) |
Nov 23, 2018 | 23.21 | 23.21 | 22.88 | 23.01 | 185,504 | -0.28(-1.20%) |
Nov 21, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.16(+0.67%) | |
Nov 20, 2018 | 23.30 | 23.47 | 23.12 | 23.13 | 410,700 | -0.21(-0.91%) |
Nov 19, 2018 | 23.40 | 23.54 | 23.06 | 23.34 | 543,382 | -0.07(-0.32%) |
Nov 16, 2018 | 23.14 | 23.42 | 23.06 | 23.42 | 690,548 | +0.27(+1.17%) |
Nov 15, 2018 | 23.21 | 23.22 | 22.87 | 23.15 | 740,506 | -0.17(-0.74%) |
Nov 14, 2018 | 23.67 | 23.70 | 23.24 | 23.32 | 423,428 | -0.20(-0.84%) |
Nov 13, 2018 | 23.62 | 23.73 | 23.37 | 23.52 | 396,228 | -0.01(-0.03%) |
Nov 12, 2018 | 23.66 | 23.96 | 23.50 | 23.52 | 342,097 | -0.12(-0.52%) |
Nov 09, 2018 | 23.82 | 23.88 | 23.50 | 23.65 | 440,892 | -0.16(-0.69%) |
Nov 08, 2018 | 23.56 | 23.84 | 23.44 | 23.81 | 406,461 | +0.18(+0.76%) |
Nov 07, 2018 | 23.46 | 23.65 | 23.34 | 23.63 | 318,879 | +0.27(+1.16%) |
Nov 06, 2018 | 23.41 | 23.50 | 23.24 | 23.36 | 370,337 | -0.02(-0.11%) |
Nov 05, 2018 | 23.20 | 23.56 | 23.17 | 23.38 | 413,935 | +0.28(+1.21%) |
Nov 02, 2018 | 23.08 | 23.19 | 22.58 | 23.11 | 627,006 | +0.05(+0.21%) |