Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.37 | 23.52 | 23.22 | 23.38 | 1,296,520 | +0.13(+0.56%) |
Jan 30, 2019 | 22.72 | 23.33 | 22.72 | 23.25 | 1,177,360 | +0.66(+2.94%) |
Jan 29, 2019 | 22.51 | 22.70 | 22.38 | 22.59 | 1,535,199 | +0.10(+0.44%) |
Jan 28, 2019 | 22.07 | 22.49 | 22.02 | 22.49 | 919,434 | +0.22(+0.97%) |
Jan 25, 2019 | 21.83 | 22.37 | 21.81 | 22.27 | 833,360 | +0.54(+2.51%) |
Jan 24, 2019 | 21.59 | 21.75 | 21.52 | 21.73 | 638,855 | +0.12(+0.58%) |
Jan 23, 2019 | 21.90 | 21.93 | 21.40 | 21.60 | 996,106 | -0.17(-0.78%) |
Jan 22, 2019 | 22.05 | 22.08 | 21.73 | 21.77 | 883,937 | -0.52(-2.31%) |
Jan 18, 2019 | 22.19 | 22.33 | 22.13 | 22.29 | 567,106 | +0.22(+0.98%) |
Jan 17, 2019 | 21.69 | 22.19 | 21.62 | 22.07 | 646,699 | +0.33(+1.53%) |
Jan 16, 2019 | 21.91 | 22.03 | 21.69 | 21.74 | 630,389 | -0.10(-0.45%) |
Jan 15, 2019 | 21.44 | 21.97 | 21.41 | 21.84 | 1,273,126 | +0.46(+2.14%) |
Jan 14, 2019 | 21.44 | 21.54 | 21.35 | 21.38 | 841,127 | -0.13(-0.61%) |
Jan 11, 2019 | 21.45 | 21.56 | 21.26 | 21.51 | 804,920 | -0.05(-0.24%) |
Jan 10, 2019 | 21.54 | 21.63 | 21.28 | 21.56 | 813,543 | -0.07(-0.33%) |
Jan 09, 2019 | 21.37 | 21.67 | 21.14 | 21.63 | 876,979 | +0.48(+2.25%) |
Jan 08, 2019 | 20.99 | 21.28 | 20.99 | 21.16 | 1,235,821 | +0.37(+1.76%) |
Jan 07, 2019 | 20.73 | 20.84 | 20.53 | 20.79 | 1,388,454 | +0.24(+1.18%) |
Jan 04, 2019 | 20.26 | 20.64 | 20.21 | 20.55 | 1,300,622 | +0.55(+2.77%) |
Jan 03, 2019 | 19.81 | 20.16 | 19.63 | 20.00 | 721,860 | +0.18(+0.89%) |
Jan 02, 2019 | 19.18 | 19.98 | 19.01 | 19.82 | 816,557 | +0.46(+2.36%) |
Dec 31, 2018 | 19.46 | 19.54 | 19.23 | 19.36 | 975,160 | +0.10(+0.51%) |
Dec 28, 2018 | 19.30 | 19.51 | 19.19 | 19.27 | 1,111,382 | +0.08(+0.44%) |
Dec 27, 2018 | 19.12 | 19.19 | 18.68 | 19.18 | 1,318,998 | -0.12(-0.64%) |
Dec 26, 2018 | 18.78 | 19.32 | 18.35 | 19.30 | 893,456 | +0.53(+2.80%) |
Dec 24, 2018 | 19.08 | 19.21 | 18.68 | 18.78 | 832,795 | -0.43(-2.23%) |
Dec 21, 2018 | 19.77 | 19.77 | 19.13 | 19.21 | 1,435,954 | -0.58(-2.92%) |
Dec 20, 2018 | 20.32 | 20.48 | 19.68 | 19.78 | 1,167,352 | -0.59(-2.90%) |
Dec 19, 2018 | 20.73 | 20.83 | 20.25 | 20.37 | 944,983 | -0.24(-1.16%) |
Dec 18, 2018 | 20.71 | 20.87 | 20.39 | 20.61 | 1,098,191 | -0.14(-0.66%) |
Dec 17, 2018 | 21.16 | 21.24 | 20.64 | 20.75 | 1,059,405 | -0.54(-2.53%) |
Dec 14, 2018 | 21.23 | 21.39 | 21.11 | 21.29 | 804,418 | -0.20(-0.94%) |
Dec 13, 2018 | 21.09 | 21.64 | 21.09 | 21.49 | 669,457 | +0.32(+1.53%) |
Dec 12, 2018 | 21.24 | 21.55 | 21.16 | 21.16 | 898,217 | +0.16(+0.74%) |
Dec 11, 2018 | 21.01 | 21.21 | 20.84 | 21.01 | 948,780 | +0.21(+1.00%) |
Dec 10, 2018 | 20.87 | 21.00 | 20.47 | 20.80 | 1,002,583 | -0.29(-1.35%) |
Dec 07, 2018 | 21.72 | 21.81 | 21.00 | 21.09 | 1,006,911 | -0.30(-1.42%) |
Dec 06, 2018 | 21.46 | 21.62 | 20.88 | 21.39 | 1,215,367 | -0.36(-1.67%) |
Dec 04, 2018 | 22.21 | 22.29 | 21.73 | 21.75 | 901,269 | -0.41(-1.84%) |
Dec 03, 2018 | 22.15 | 22.24 | 21.85 | 22.16 | 1,090,861 | +0.33(+1.51%) |
Nov 30, 2018 | 21.50 | 21.89 | 21.39 | 21.83 | 1,102,374 | +0.21(+0.96%) |
Nov 29, 2018 | 21.40 | 21.78 | 21.33 | 21.62 | 801,869 | +0.29(+1.34%) |
Nov 28, 2018 | 21.40 | 21.45 | 21.02 | 21.34 | 799,429 | -0.08(-0.39%) |
Nov 27, 2018 | 21.35 | 21.50 | 21.22 | 21.42 | 679,941 | +0.08(+0.36%) |
Nov 26, 2018 | 21.27 | 21.74 | 21.19 | 21.35 | 828,049 | +0.36(+1.70%) |
Nov 23, 2018 | 21.37 | 21.37 | 20.98 | 20.99 | 665,002 | -0.60(-2.79%) |
Nov 21, 2018 | 21.59 | 21.59 | 21.59 | 0 | -0.06(-0.27%) | |
Nov 20, 2018 | 21.80 | 21.86 | 21.44 | 21.65 | 958,591 | -0.28(-1.26%) |
Nov 19, 2018 | 21.85 | 22.16 | 21.77 | 21.93 | 710,413 | +0.06(+0.29%) |
Nov 16, 2018 | 22.01 | 22.12 | 21.75 | 21.86 | 929,197 | +0.20(+0.92%) |
Nov 15, 2018 | 21.47 | 21.68 | 21.31 | 21.66 | 738,847 | +0.28(+1.30%) |
Nov 14, 2018 | 21.82 | 21.96 | 21.26 | 21.39 | 810,244 | -0.21(-0.96%) |
Nov 13, 2018 | 21.83 | 21.98 | 21.47 | 21.59 | 788,290 | -0.32(-1.44%) |
Nov 12, 2018 | 22.21 | 22.21 | 21.78 | 21.91 | 649,723 | -0.23(-1.02%) |
Nov 09, 2018 | 22.00 | 22.29 | 21.84 | 22.13 | 1,016,363 | -0.12(-0.52%) |
Nov 08, 2018 | 22.55 | 22.68 | 22.12 | 22.25 | 910,846 | -0.30(-1.34%) |
Nov 07, 2018 | 22.58 | 22.79 | 22.41 | 22.55 | 1,029,239 | +0.18(+0.81%) |
Nov 06, 2018 | 22.18 | 22.45 | 22.06 | 22.37 | 760,651 | +0.24(+1.08%) |
Nov 05, 2018 | 21.57 | 22.24 | 21.39 | 22.13 | 1,183,499 | +0.81(+3.81%) |
Nov 02, 2018 | 21.57 | 21.98 | 20.93 | 21.32 | 1,127,724 | +0.07(+0.33%) |