Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.62 | 23.05 | 22.51 | 23.04 | 463,510 | +0.44(+1.93%) |
Jan 30, 2019 | 22.43 | 22.79 | 22.41 | 22.60 | 409,917 | +0.28(+1.24%) |
Jan 29, 2019 | 21.99 | 22.34 | 21.99 | 22.33 | 301,983 | +0.33(+1.51%) |
Jan 28, 2019 | 21.54 | 22.03 | 21.54 | 21.99 | 475,216 | +0.36(+1.68%) |
Jan 25, 2019 | 21.17 | 21.66 | 21.16 | 21.63 | 378,284 | +0.50(+2.36%) |
Jan 24, 2019 | 20.98 | 21.28 | 20.82 | 21.13 | 251,751 | +0.18(+0.87%) |
Jan 23, 2019 | 21.03 | 21.06 | 20.72 | 20.95 | 201,929 | -0.08(-0.38%) |
Jan 22, 2019 | 20.97 | 21.19 | 20.74 | 21.03 | 462,028 | +0.06(+0.26%) |
Jan 18, 2019 | 21.34 | 21.39 | 20.93 | 20.97 | 443,458 | -0.36(-1.71%) |
Jan 17, 2019 | 21.10 | 21.35 | 21.08 | 21.34 | 561,469 | +0.18(+0.86%) |
Jan 16, 2019 | 21.04 | 21.18 | 20.89 | 21.16 | 243,214 | +0.11(+0.53%) |
Jan 15, 2019 | 20.87 | 21.18 | 20.86 | 21.04 | 357,439 | +0.16(+0.76%) |
Jan 14, 2019 | 20.72 | 21.18 | 20.64 | 20.89 | 591,870 | +0.14(+0.69%) |
Jan 11, 2019 | 20.52 | 20.77 | 20.46 | 20.74 | 395,714 | +0.17(+0.85%) |
Jan 10, 2019 | 20.10 | 20.68 | 20.10 | 20.57 | 491,060 | +0.38(+1.88%) |
Jan 09, 2019 | 20.56 | 20.65 | 20.02 | 20.19 | 348,446 | -0.31(-1.51%) |
Jan 08, 2019 | 20.17 | 20.51 | 20.08 | 20.50 | 644,526 | +0.43(+2.13%) |
Jan 07, 2019 | 20.10 | 20.24 | 19.88 | 20.07 | 533,678 | -0.01(-0.04%) |
Jan 04, 2019 | 20.19 | 20.60 | 20.08 | 20.08 | 542,229 | -0.08(-0.39%) |
Jan 03, 2019 | 20.02 | 20.51 | 19.93 | 20.16 | 410,381 | +0.14(+0.71%) |
Jan 02, 2019 | 20.73 | 20.75 | 19.91 | 20.02 | 509,258 | -0.93(-4.46%) |
Dec 31, 2018 | 20.89 | 21.02 | 20.46 | 20.95 | 657,924 | +0.13(+0.65%) |
Dec 28, 2018 | 20.73 | 21.07 | 20.47 | 20.81 | 543,618 | +0.23(+1.12%) |
Dec 27, 2018 | 20.43 | 20.60 | 19.99 | 20.59 | 586,125 | -0.02(-0.12%) |
Dec 26, 2018 | 20.15 | 20.62 | 19.97 | 20.61 | 582,338 | +0.50(+2.48%) |
Dec 24, 2018 | 21.03 | 21.07 | 20.10 | 20.11 | 250,589 | -0.96(-4.55%) |
Dec 21, 2018 | 21.39 | 21.82 | 21.03 | 21.07 | 1,430,408 | -0.44(-2.02%) |
Dec 20, 2018 | 21.63 | 21.88 | 21.42 | 21.50 | 521,101 | -0.17(-0.77%) |
Dec 19, 2018 | 22.17 | 22.24 | 21.63 | 21.67 | 601,552 | -0.34(-1.55%) |
Dec 18, 2018 | 21.83 | 22.38 | 21.74 | 22.01 | 741,401 | +0.30(+1.39%) |
Dec 17, 2018 | 23.13 | 23.18 | 21.69 | 21.71 | 973,875 | -1.45(-6.26%) |
Dec 14, 2018 | 23.29 | 23.59 | 23.14 | 23.16 | 864,181 | -0.25(-1.05%) |
Dec 13, 2018 | 22.58 | 23.70 | 22.56 | 23.40 | 1,328,602 | +1.01(+4.53%) |
Dec 12, 2018 | 23.08 | 23.08 | 22.28 | 22.39 | 839,645 | -0.51(-2.22%) |
Dec 11, 2018 | 22.73 | 23.01 | 22.48 | 22.90 | 514,688 | +0.34(+1.49%) |
Dec 10, 2018 | 23.10 | 23.10 | 22.07 | 22.56 | 761,553 | -0.55(-2.37%) |
Dec 07, 2018 | 23.21 | 23.22 | 22.92 | 23.11 | 596,486 | -0.10(-0.44%) |
Dec 06, 2018 | 21.98 | 23.23 | 21.81 | 23.21 | 1,143,802 | +1.31(+5.97%) |
Dec 04, 2018 | 22.07 | 22.23 | 21.82 | 21.90 | 462,841 | -0.15(-0.67%) |
Dec 03, 2018 | 21.98 | 22.09 | 21.76 | 22.05 | 392,234 | +0.14(+0.64%) |
Nov 30, 2018 | 21.53 | 21.95 | 21.51 | 21.91 | 430,930 | +0.41(+1.89%) |
Nov 29, 2018 | 21.35 | 21.54 | 21.13 | 21.50 | 463,427 | +0.13(+0.62%) |
Nov 28, 2018 | 21.14 | 21.43 | 21.10 | 21.37 | 422,369 | +0.20(+0.92%) |
Nov 27, 2018 | 21.09 | 21.31 | 21.03 | 21.18 | 336,212 | +0.04(+0.19%) |
Nov 26, 2018 | 21.36 | 21.38 | 21.04 | 21.14 | 307,118 | -0.08(-0.37%) |
Nov 23, 2018 | 21.27 | 21.31 | 20.99 | 21.21 | 201,807 | -0.04(-0.18%) |
Nov 21, 2018 | 21.25 | 21.25 | 21.25 | 0 | -0.26(-1.20%) | |
Nov 20, 2018 | 21.79 | 22.05 | 21.43 | 21.51 | 575,987 | -0.32(-1.47%) |
Nov 19, 2018 | 21.98 | 22.23 | 21.71 | 21.83 | 469,375 | -0.17(-0.78%) |
Nov 16, 2018 | 21.34 | 22.02 | 21.34 | 22.01 | 657,756 | +0.54(+2.52%) |
Nov 15, 2018 | 21.37 | 21.54 | 21.13 | 21.47 | 291,761 | +0.05(+0.22%) |
Nov 14, 2018 | 21.54 | 21.79 | 21.40 | 21.42 | 435,742 | -0.03(-0.15%) |
Nov 13, 2018 | 21.36 | 21.50 | 21.09 | 21.45 | 378,659 | +0.16(+0.74%) |
Nov 12, 2018 | 21.21 | 21.54 | 21.21 | 21.29 | 324,450 | +0.12(+0.55%) |
Nov 09, 2018 | 20.82 | 21.18 | 20.82 | 21.18 | 381,148 | +0.31(+1.46%) |
Nov 08, 2018 | 20.74 | 20.91 | 20.64 | 20.87 | 983,772 | +0.12(+0.57%) |
Nov 07, 2018 | 21.00 | 21.07 | 20.63 | 20.75 | 624,798 | -0.16(-0.79%) |
Nov 06, 2018 | 20.73 | 20.99 | 20.56 | 20.92 | 267,344 | +0.23(+1.14%) |
Nov 05, 2018 | 20.14 | 20.85 | 20.14 | 20.68 | 447,779 | +0.58(+2.88%) |
Nov 02, 2018 | 20.92 | 21.00 | 19.81 | 20.10 | 719,281 | -0.83(-3.97%) |