Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.61 | 23.61 | 23.61 | 0 | -0.58(-2.40%) | |
Jan 30, 2019 | 24.38 | 24.45 | 24.11 | 24.19 | 30,008 | -0.12(-0.49%) |
Jan 29, 2019 | 24.32 | 24.53 | 24.17 | 24.31 | 27,175 | -0.02(-0.08%) |
Jan 28, 2019 | 24.15 | 24.35 | 24.01 | 24.33 | 51,593 | +0.12(+0.50%) |
Jan 25, 2019 | 23.96 | 24.40 | 23.84 | 24.21 | 68,900 | +0.34(+1.42%) |
Jan 24, 2019 | 23.90 | 24.13 | 23.62 | 23.87 | 43,463 | -0.12(-0.50%) |
Jan 23, 2019 | 24.35 | 24.45 | 23.88 | 23.99 | 57,233 | -0.36(-1.48%) |
Jan 22, 2019 | 24.23 | 24.54 | 23.75 | 24.35 | 103,940 | +0.03(+0.12%) |
Jan 18, 2019 | 24.29 | 24.58 | 23.89 | 24.32 | 47,900 | +0.02(+0.08%) |
Jan 17, 2019 | 24.07 | 24.47 | 23.98 | 24.30 | 43,361 | +0.08(+0.33%) |
Jan 16, 2019 | 23.90 | 24.33 | 23.90 | 24.22 | 95,546 | +0.43(+1.81%) |
Jan 15, 2019 | 23.73 | 23.96 | 23.38 | 23.79 | 121,923 | -0.04(-0.17%) |
Jan 14, 2019 | 23.47 | 24.10 | 23.47 | 23.83 | 48,695 | +0.21(+0.89%) |
Jan 11, 2019 | 23.50 | 23.69 | 23.36 | 23.62 | 52,700 | -0.02(-0.08%) |
Jan 10, 2019 | 23.76 | 23.76 | 23.38 | 23.64 | 66,558 | -0.19(-0.80%) |
Jan 09, 2019 | 24.00 | 24.27 | 23.62 | 23.83 | 58,002 | -0.10(-0.42%) |
Jan 08, 2019 | 23.81 | 23.97 | 23.47 | 23.93 | 90,686 | +0.28(+1.18%) |
Jan 07, 2019 | 22.99 | 23.78 | 22.99 | 23.65 | 65,748 | +0.61(+2.65%) |
Jan 04, 2019 | 22.49 | 23.14 | 22.40 | 23.04 | 53,300 | +0.85(+3.83%) |
Jan 03, 2019 | 21.85 | 22.50 | 21.66 | 22.19 | 65,823 | +0.24(+1.09%) |
Jan 02, 2019 | 21.15 | 21.98 | 21.15 | 21.95 | 39,424 | +0.62(+2.91%) |
Dec 31, 2018 | 21.31 | 21.64 | 21.03 | 21.33 | 37,800 | +0.02(+0.09%) |
Dec 28, 2018 | 20.94 | 21.56 | 20.91 | 21.31 | 46,600 | +0.36(+1.72%) |
Dec 27, 2018 | 21.02 | 21.12 | 20.38 | 20.95 | 46,575 | -0.34(-1.60%) |
Dec 26, 2018 | 20.64 | 21.38 | 20.34 | 21.29 | 41,607 | +0.71(+3.45%) |
Dec 24, 2018 | 20.82 | 21.04 | 20.58 | 20.58 | 60,000 | -0.34(-1.63%) |
Dec 21, 2018 | 21.24 | 21.71 | 20.83 | 20.92 | 111,900 | -0.46(-2.15%) |
Dec 20, 2018 | 21.31 | 21.59 | 21.20 | 21.38 | 65,063 | +0.06(+0.28%) |
Dec 19, 2018 | 22.28 | 22.28 | 21.23 | 21.32 | 56,752 | -0.81(-3.66%) |
Dec 18, 2018 | 22.60 | 22.86 | 22.11 | 22.13 | 44,581 | -0.32(-1.43%) |
Dec 17, 2018 | 22.30 | 22.84 | 22.01 | 22.45 | 64,534 | +0.00(+0.00%) |
Dec 14, 2018 | 23.19 | 23.26 | 22.34 | 22.45 | 59,100 | -0.70(-3.02%) |
Dec 13, 2018 | 23.80 | 23.85 | 23.06 | 23.15 | 45,048 | -0.73(-3.06%) |
Dec 12, 2018 | 23.94 | 24.23 | 23.65 | 23.88 | 99,103 | +0.22(+0.93%) |
Dec 11, 2018 | 24.46 | 24.54 | 23.52 | 23.66 | 83,247 | -0.54(-2.23%) |
Dec 10, 2018 | 24.44 | 24.75 | 23.71 | 24.20 | 107,663 | -0.25(-1.02%) |
Dec 07, 2018 | 24.58 | 24.94 | 24.16 | 24.45 | 51,900 | -0.12(-0.49%) |
Dec 06, 2018 | 24.30 | 24.61 | 23.95 | 24.57 | 63,499 | -0.02(-0.08%) |
Dec 04, 2018 | 26.16 | 26.16 | 24.49 | 24.59 | 79,400 | -1.64(-6.25%) |
Dec 03, 2018 | 26.58 | 27.17 | 25.90 | 26.23 | 50,365 | -0.21(-0.79%) |
Nov 30, 2018 | 25.89 | 26.47 | 25.88 | 26.44 | 55,300 | +0.56(+2.16%) |
Nov 29, 2018 | 25.95 | 26.04 | 25.67 | 25.88 | 39,177 | -0.24(-0.92%) |
Nov 28, 2018 | 25.83 | 26.30 | 25.52 | 26.12 | 65,182 | +0.28(+1.08%) |
Nov 27, 2018 | 25.79 | 25.99 | 25.63 | 25.84 | 52,733 | -0.15(-0.58%) |
Nov 26, 2018 | 25.79 | 26.22 | 25.79 | 25.99 | 98,724 | +0.35(+1.37%) |
Nov 23, 2018 | 25.53 | 25.79 | 25.23 | 25.64 | 57,500 | +0.07(+0.27%) |
Nov 21, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.12(+0.47%) | |
Nov 20, 2018 | 25.30 | 25.62 | 24.98 | 25.45 | 82,898 | +0.05(+0.20%) |
Nov 19, 2018 | 26.30 | 26.49 | 25.32 | 25.40 | 208,173 | -0.87(-3.31%) |
Nov 16, 2018 | 26.07 | 26.32 | 25.81 | 26.27 | 89,200 | +0.03(+0.11%) |
Nov 15, 2018 | 25.81 | 26.26 | 25.79 | 26.24 | 45,749 | +0.34(+1.31%) |
Nov 14, 2018 | 26.31 | 26.62 | 25.73 | 25.90 | 31,266 | -0.30(-1.15%) |
Nov 13, 2018 | 26.38 | 26.61 | 25.90 | 26.20 | 81,445 | -0.12(-0.46%) |
Nov 12, 2018 | 26.52 | 26.72 | 26.26 | 26.32 | 125,238 | -0.19(-0.72%) |
Nov 09, 2018 | 26.77 | 26.92 | 26.41 | 26.51 | 54,200 | -0.32(-1.19%) |
Nov 08, 2018 | 26.51 | 26.84 | 26.33 | 26.83 | 32,945 | +0.28(+1.05%) |
Nov 07, 2018 | 26.51 | 26.63 | 26.06 | 26.55 | 45,482 | +0.07(+0.26%) |
Nov 06, 2018 | 26.42 | 26.58 | 26.23 | 26.48 | 47,769 | +0.06(+0.23%) |
Nov 05, 2018 | 26.43 | 26.63 | 26.00 | 26.42 | 53,634 | +0.00(+0.00%) |
Nov 02, 2018 | 26.21 | 26.49 | 26.06 | 26.42 | 60,989 | +0.36(+1.37%) |