Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.31 | 22.80 | 22.23 | 22.40 | 508,352 | +0.14(+0.63%) |
Jan 30, 2019 | 22.56 | 22.65 | 21.51 | 22.26 | 410,373 | -0.30(-1.33%) |
Jan 29, 2019 | 22.40 | 22.80 | 22.26 | 22.56 | 355,630 | +0.23(+1.03%) |
Jan 28, 2019 | 22.14 | 22.68 | 21.82 | 22.33 | 218,545 | +0.14(+0.63%) |
Jan 25, 2019 | 22.39 | 22.56 | 22.10 | 22.19 | 192,100 | -0.08(-0.36%) |
Jan 24, 2019 | 22.12 | 22.53 | 22.12 | 22.27 | 274,915 | -0.05(-0.22%) |
Jan 23, 2019 | 22.05 | 22.51 | 21.96 | 22.32 | 307,562 | +0.43(+1.96%) |
Jan 22, 2019 | 22.24 | 22.49 | 21.72 | 21.89 | 340,771 | -0.61(-2.71%) |
Jan 18, 2019 | 23.04 | 23.11 | 22.48 | 22.50 | 343,200 | -0.39(-1.70%) |
Jan 17, 2019 | 22.49 | 23.11 | 22.49 | 22.89 | 359,656 | +0.31(+1.37%) |
Jan 16, 2019 | 22.59 | 22.98 | 22.38 | 22.58 | 492,136 | +0.10(+0.44%) |
Jan 15, 2019 | 23.75 | 23.95 | 22.21 | 22.48 | 1,197,884 | -1.72(-7.11%) |
Jan 14, 2019 | 25.02 | 25.14 | 24.00 | 24.20 | 628,041 | -1.05(-4.16%) |
Jan 11, 2019 | 25.32 | 25.41 | 24.81 | 25.25 | 364,200 | -0.24(-0.94%) |
Jan 10, 2019 | 25.20 | 25.79 | 25.06 | 25.49 | 251,029 | +0.19(+0.75%) |
Jan 09, 2019 | 25.28 | 25.35 | 24.75 | 25.30 | 450,212 | +0.17(+0.68%) |
Jan 08, 2019 | 24.57 | 25.32 | 24.32 | 25.13 | 478,806 | +0.74(+3.03%) |
Jan 07, 2019 | 23.65 | 24.65 | 23.54 | 24.39 | 363,271 | -0.21(-0.85%) |
Jan 04, 2019 | 24.56 | 25.12 | 24.34 | 24.60 | 322,600 | +0.37(+1.53%) |
Jan 03, 2019 | 24.08 | 24.88 | 23.76 | 24.23 | 463,898 | -0.01(-0.04%) |
Jan 02, 2019 | 23.28 | 24.26 | 23.01 | 24.24 | 390,128 | +0.68(+2.89%) |
Dec 31, 2018 | 23.68 | 23.73 | 23.15 | 23.56 | 472,800 | +0.06(+0.26%) |
Dec 28, 2018 | 23.00 | 23.78 | 23.00 | 23.50 | 513,500 | +0.58(+2.53%) |
Dec 27, 2018 | 22.68 | 22.93 | 22.09 | 22.92 | 480,231 | -0.11(-0.48%) |
Dec 26, 2018 | 22.49 | 23.07 | 22.07 | 23.03 | 445,129 | +0.79(+3.55%) |
Dec 24, 2018 | 22.94 | 22.94 | 22.21 | 22.24 | 171,500 | -0.87(-3.76%) |
Dec 21, 2018 | 23.76 | 24.22 | 23.02 | 23.11 | 1,135,200 | -0.63(-2.65%) |
Dec 20, 2018 | 24.01 | 24.40 | 23.45 | 23.74 | 858,692 | -0.33(-1.37%) |
Dec 19, 2018 | 24.06 | 24.53 | 23.81 | 24.07 | 569,688 | +0.06(+0.25%) |
Dec 18, 2018 | 24.50 | 24.66 | 23.84 | 24.01 | 561,949 | -0.17(-0.70%) |
Dec 17, 2018 | 24.20 | 24.45 | 23.95 | 24.18 | 395,755 | +0.02(+0.08%) |
Dec 14, 2018 | 24.14 | 24.50 | 23.65 | 24.16 | 275,700 | -0.04(-0.17%) |
Dec 13, 2018 | 24.78 | 24.94 | 23.78 | 24.20 | 357,733 | -0.48(-1.94%) |
Dec 12, 2018 | 25.27 | 25.43 | 24.56 | 24.68 | 360,123 | -0.28(-1.12%) |
Dec 11, 2018 | 25.63 | 25.66 | 24.75 | 24.96 | 478,454 | -0.25(-0.99%) |
Dec 10, 2018 | 26.14 | 26.14 | 24.90 | 25.21 | 488,899 | -0.81(-3.11%) |
Dec 07, 2018 | 25.82 | 26.22 | 25.67 | 26.02 | 490,200 | +0.03(+0.12%) |
Dec 06, 2018 | 24.90 | 26.03 | 24.72 | 25.99 | 292,045 | +0.85(+3.38%) |
Dec 04, 2018 | 26.55 | 26.66 | 25.02 | 25.14 | 455,200 | -1.37(-5.17%) |
Dec 03, 2018 | 27.00 | 27.00 | 25.67 | 26.51 | 774,844 | -0.27(-1.01%) |
Nov 30, 2018 | 27.71 | 27.85 | 26.66 | 26.78 | 642,800 | -0.80(-2.90%) |
Nov 29, 2018 | 27.45 | 27.85 | 27.21 | 27.58 | 290,789 | +0.09(+0.33%) |
Nov 28, 2018 | 27.04 | 27.56 | 26.42 | 27.49 | 259,356 | +0.58(+2.16%) |
Nov 27, 2018 | 26.89 | 27.47 | 26.68 | 26.91 | 402,664 | -0.05(-0.19%) |
Nov 26, 2018 | 26.88 | 27.25 | 26.45 | 26.96 | 395,462 | +0.47(+1.77%) |
Nov 23, 2018 | 26.55 | 26.82 | 26.27 | 26.49 | 157,500 | -0.31(-1.16%) |
Nov 21, 2018 | 26.80 | 26.80 | 26.80 | 0 | +1.06(+4.12%) | |
Nov 20, 2018 | 24.90 | 25.92 | 24.66 | 25.74 | 644,878 | +0.50(+1.98%) |
Nov 19, 2018 | 26.03 | 26.23 | 25.15 | 25.24 | 326,214 | -0.85(-3.26%) |
Nov 16, 2018 | 25.86 | 26.22 | 25.38 | 26.09 | 301,500 | +0.25(+0.97%) |
Nov 15, 2018 | 25.83 | 26.05 | 25.20 | 25.84 | 351,362 | -0.13(-0.50%) |
Nov 14, 2018 | 26.08 | 26.36 | 25.79 | 25.97 | 344,242 | +0.06(+0.23%) |
Nov 13, 2018 | 25.73 | 26.50 | 25.59 | 25.91 | 278,642 | +0.37(+1.45%) |
Nov 12, 2018 | 25.58 | 26.04 | 25.29 | 25.54 | 308,323 | +0.01(+0.04%) |
Nov 09, 2018 | 25.99 | 26.09 | 25.04 | 25.53 | 266,100 | -0.52(-2.00%) |
Nov 08, 2018 | 24.97 | 26.25 | 24.95 | 26.05 | 349,725 | +0.79(+3.13%) |
Nov 07, 2018 | 26.74 | 26.80 | 24.93 | 25.26 | 616,594 | -1.36(-5.11%) |
Nov 06, 2018 | 26.36 | 26.80 | 25.83 | 26.62 | 474,622 | +0.16(+0.60%) |
Nov 05, 2018 | 25.58 | 26.64 | 25.58 | 26.46 | 548,440 | +0.94(+3.68%) |
Nov 02, 2018 | 26.04 | 27.50 | 24.95 | 25.52 | 822,700 | -0.85(-3.22%) |