Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.20 | 22.89 | 22.19 | 22.76 | 171,361 | +0.52(+2.34%) |
Jan 30, 2019 | 22.11 | 22.35 | 22.01 | 22.24 | 89,031 | +0.16(+0.72%) |
Jan 29, 2019 | 21.91 | 22.19 | 21.84 | 22.08 | 62,819 | +0.20(+0.91%) |
Jan 28, 2019 | 22.29 | 22.29 | 21.78 | 21.88 | 106,970 | -0.52(-2.32%) |
Jan 25, 2019 | 22.14 | 22.46 | 21.83 | 22.40 | 107,500 | +0.38(+1.73%) |
Jan 24, 2019 | 22.60 | 22.60 | 21.96 | 22.02 | 94,585 | -0.58(-2.57%) |
Jan 23, 2019 | 22.48 | 22.98 | 21.93 | 22.60 | 288,561 | +0.21(+0.94%) |
Jan 22, 2019 | 21.76 | 22.50 | 21.76 | 22.39 | 232,158 | +0.45(+2.05%) |
Jan 18, 2019 | 22.13 | 22.21 | 21.79 | 21.94 | 105,100 | -0.14(-0.63%) |
Jan 17, 2019 | 21.71 | 22.34 | 21.71 | 22.08 | 160,456 | +0.30(+1.38%) |
Jan 16, 2019 | 21.90 | 22.31 | 21.72 | 21.78 | 111,662 | -0.10(-0.46%) |
Jan 15, 2019 | 21.35 | 22.00 | 21.35 | 21.88 | 110,880 | +0.57(+2.67%) |
Jan 14, 2019 | 22.04 | 22.04 | 21.28 | 21.31 | 156,270 | -0.80(-3.62%) |
Jan 11, 2019 | 21.92 | 22.18 | 21.71 | 22.11 | 249,200 | +0.17(+0.77%) |
Jan 10, 2019 | 21.33 | 21.95 | 21.26 | 21.94 | 191,954 | +0.54(+2.52%) |
Jan 09, 2019 | 21.00 | 21.87 | 21.00 | 21.40 | 261,678 | +0.50(+2.39%) |
Jan 08, 2019 | 20.96 | 21.15 | 20.55 | 20.90 | 208,796 | +0.16(+0.77%) |
Jan 07, 2019 | 20.81 | 21.09 | 20.60 | 20.74 | 190,154 | +0.11(+0.53%) |
Jan 04, 2019 | 19.88 | 20.71 | 19.84 | 20.63 | 261,300 | +1.17(+6.01%) |
Jan 03, 2019 | 20.00 | 20.00 | 19.35 | 19.46 | 191,755 | -0.30(-1.52%) |
Jan 02, 2019 | 19.65 | 19.98 | 19.32 | 19.76 | 188,068 | -0.14(-0.70%) |
Dec 31, 2018 | 20.18 | 20.18 | 19.67 | 19.90 | 150,400 | -0.14(-0.70%) |
Dec 28, 2018 | 20.01 | 20.47 | 19.90 | 20.04 | 211,800 | +0.08(+0.40%) |
Dec 27, 2018 | 19.53 | 19.99 | 19.20 | 19.96 | 266,706 | +0.14(+0.71%) |
Dec 26, 2018 | 19.30 | 19.86 | 18.89 | 19.82 | 195,643 | +0.78(+4.10%) |
Dec 24, 2018 | 19.66 | 19.71 | 19.04 | 19.04 | 134,900 | -0.60(-3.05%) |
Dec 21, 2018 | 20.11 | 20.41 | 19.60 | 19.64 | 880,500 | -0.44(-2.19%) |
Dec 20, 2018 | 20.73 | 20.85 | 19.59 | 20.08 | 320,709 | -0.66(-3.18%) |
Dec 19, 2018 | 19.97 | 21.16 | 19.85 | 20.74 | 479,531 | +0.80(+4.01%) |
Dec 18, 2018 | 20.00 | 20.42 | 19.87 | 19.94 | 215,714 | -0.10(-0.50%) |
Dec 17, 2018 | 20.28 | 20.47 | 19.94 | 20.04 | 262,670 | -0.28(-1.38%) |
Dec 14, 2018 | 20.67 | 20.98 | 20.22 | 20.32 | 175,200 | -0.58(-2.78%) |
Dec 13, 2018 | 21.20 | 21.30 | 20.83 | 20.90 | 151,843 | -0.21(-0.99%) |
Dec 12, 2018 | 21.47 | 21.56 | 20.93 | 21.11 | 184,662 | -0.14(-0.66%) |
Dec 11, 2018 | 22.27 | 22.27 | 21.05 | 21.25 | 294,577 | -0.75(-3.41%) |
Dec 10, 2018 | 21.96 | 22.13 | 21.11 | 22.00 | 282,719 | +0.01(+0.05%) |
Dec 07, 2018 | 21.68 | 22.26 | 21.59 | 21.99 | 248,400 | +0.27(+1.24%) |
Dec 06, 2018 | 21.23 | 21.75 | 20.76 | 21.72 | 401,829 | +0.25(+1.16%) |
Dec 04, 2018 | 22.37 | 22.74 | 21.38 | 21.47 | 1,232,100 | -1.04(-4.62%) |
Dec 03, 2018 | 21.79 | 22.52 | 21.75 | 22.51 | 746,618 | +0.79(+3.64%) |
Nov 30, 2018 | 20.93 | 21.75 | 20.73 | 21.72 | 663,600 | +1.36(+6.68%) |
Nov 29, 2018 | 20.39 | 20.69 | 20.09 | 20.36 | 133,761 | -0.17(-0.83%) |
Nov 28, 2018 | 19.80 | 20.57 | 19.69 | 20.53 | 193,236 | +0.88(+4.48%) |
Nov 27, 2018 | 19.51 | 19.78 | 19.22 | 19.65 | 156,116 | +0.04(+0.20%) |
Nov 26, 2018 | 20.20 | 20.36 | 19.54 | 19.61 | 167,857 | -0.54(-2.68%) |
Nov 23, 2018 | 19.84 | 20.44 | 19.84 | 20.15 | 62,200 | +0.15(+0.75%) |
Nov 21, 2018 | 20.00 | 20.00 | 20.00 | 0 | -0.07(-0.35%) | |
Nov 20, 2018 | 20.27 | 20.62 | 19.99 | 20.07 | 164,940 | -0.44(-2.15%) |
Nov 19, 2018 | 20.57 | 20.61 | 19.82 | 20.51 | 195,750 | -0.16(-0.77%) |
Nov 16, 2018 | 20.76 | 21.60 | 20.39 | 20.67 | 510,600 | -0.25(-1.20%) |
Nov 15, 2018 | 20.09 | 21.07 | 19.88 | 20.92 | 200,739 | +0.79(+3.92%) |
Nov 14, 2018 | 21.19 | 21.20 | 20.11 | 20.13 | 224,155 | -1.08(-5.09%) |
Nov 13, 2018 | 21.00 | 21.52 | 20.81 | 21.21 | 267,133 | +0.21(+1.00%) |
Nov 12, 2018 | 21.16 | 21.29 | 20.04 | 21.00 | 242,185 | -0.59(-2.73%) |
Nov 09, 2018 | 20.80 | 21.65 | 20.40 | 21.59 | 735,600 | +0.88(+4.25%) |
Nov 08, 2018 | 19.60 | 20.99 | 19.49 | 20.71 | 842,371 | +1.46(+7.58%) |
Nov 07, 2018 | 19.29 | 19.50 | 19.09 | 19.25 | 144,278 | +0.02(+0.10%) |
Nov 06, 2018 | 18.94 | 19.33 | 18.77 | 19.23 | 144,189 | +0.28(+1.48%) |
Nov 05, 2018 | 18.78 | 18.96 | 18.61 | 18.95 | 135,640 | +0.18(+0.96%) |
Nov 02, 2018 | 18.64 | 18.92 | 18.48 | 18.77 | 149,100 | +0.33(+1.79%) |