Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.36 | 22.66 | 22.15 | 22.50 | 82,628 | +0.08(+0.34%) |
Jan 30, 2019 | 22.22 | 22.59 | 22.15 | 22.43 | 68,355 | +0.22(+0.98%) |
Jan 29, 2019 | 22.06 | 22.28 | 21.76 | 22.21 | 120,048 | +0.06(+0.26%) |
Jan 28, 2019 | 22.03 | 22.17 | 21.71 | 22.15 | 60,863 | +0.00(+0.00%) |
Jan 25, 2019 | 22.31 | 22.44 | 21.89 | 22.15 | 86,550 | +0.05(+0.21%) |
Jan 24, 2019 | 21.97 | 22.16 | 21.78 | 22.11 | 68,146 | +0.12(+0.56%) |
Jan 23, 2019 | 21.48 | 22.02 | 21.48 | 21.98 | 90,880 | +0.35(+1.61%) |
Jan 22, 2019 | 21.98 | 22.07 | 21.54 | 21.64 | 67,340 | -0.43(-1.97%) |
Jan 18, 2019 | 21.55 | 22.25 | 21.37 | 22.07 | 92,058 | +0.51(+2.36%) |
Jan 17, 2019 | 21.80 | 22.17 | 21.37 | 21.56 | 125,070 | -0.32(-1.47%) |
Jan 16, 2019 | 22.07 | 22.45 | 21.81 | 21.88 | 83,743 | -0.22(-0.98%) |
Jan 15, 2019 | 21.95 | 22.22 | 21.88 | 22.10 | 57,707 | +0.25(+1.17%) |
Jan 14, 2019 | 21.29 | 22.36 | 21.29 | 21.84 | 147,157 | +0.43(+2.03%) |
Jan 11, 2019 | 22.38 | 22.58 | 21.17 | 21.41 | 130,831 | -1.06(-4.71%) |
Jan 10, 2019 | 21.60 | 22.72 | 21.34 | 22.47 | 175,449 | +0.76(+3.52%) |
Jan 09, 2019 | 21.44 | 22.18 | 21.36 | 21.70 | 227,718 | +0.33(+1.55%) |
Jan 08, 2019 | 21.41 | 21.91 | 21.00 | 21.37 | 169,955 | +0.12(+0.58%) |
Jan 07, 2019 | 21.50 | 21.87 | 21.03 | 21.25 | 178,475 | -0.47(-2.17%) |
Jan 04, 2019 | 21.31 | 21.90 | 20.98 | 21.72 | 196,088 | +0.53(+2.49%) |
Jan 03, 2019 | 22.01 | 22.08 | 21.14 | 21.19 | 80,749 | -0.89(-4.02%) |
Jan 02, 2019 | 22.00 | 22.48 | 21.89 | 22.08 | 97,606 | -0.24(-1.06%) |
Dec 31, 2018 | 22.32 | 22.77 | 22.08 | 22.32 | 75,426 | +0.11(+0.51%) |
Dec 28, 2018 | 21.95 | 22.65 | 21.81 | 22.20 | 97,673 | +0.25(+1.16%) |
Dec 27, 2018 | 21.36 | 21.95 | 21.06 | 21.95 | 134,763 | +0.44(+2.06%) |
Dec 26, 2018 | 20.92 | 21.62 | 20.92 | 21.50 | 89,651 | +0.73(+3.50%) |
Dec 24, 2018 | 21.02 | 21.67 | 20.57 | 20.78 | 52,332 | -0.25(-1.21%) |
Dec 21, 2018 | 21.43 | 22.00 | 20.70 | 21.03 | 487,625 | -0.38(-1.76%) |
Dec 20, 2018 | 21.90 | 22.40 | 21.22 | 21.41 | 133,993 | -0.83(-3.74%) |
Dec 19, 2018 | 22.78 | 23.18 | 22.14 | 22.24 | 119,143 | -0.52(-2.28%) |
Dec 18, 2018 | 23.01 | 23.23 | 22.48 | 22.76 | 118,274 | -0.17(-0.74%) |
Dec 17, 2018 | 23.37 | 23.69 | 22.84 | 22.93 | 121,375 | -0.59(-2.49%) |
Dec 14, 2018 | 24.62 | 24.73 | 23.41 | 23.51 | 119,072 | -1.26(-5.10%) |
Dec 13, 2018 | 24.88 | 25.07 | 24.48 | 24.78 | 100,408 | +0.00(+0.00%) |
Dec 12, 2018 | 24.84 | 25.33 | 24.34 | 24.78 | 161,188 | +0.10(+0.42%) |
Dec 11, 2018 | 24.72 | 24.96 | 24.59 | 24.68 | 109,251 | +0.10(+0.42%) |
Dec 10, 2018 | 24.06 | 24.71 | 23.69 | 24.57 | 140,935 | +0.37(+1.52%) |
Dec 07, 2018 | 24.35 | 24.77 | 23.70 | 24.20 | 166,955 | -0.35(-1.42%) |
Dec 06, 2018 | 24.85 | 25.30 | 24.44 | 24.55 | 194,016 | -0.56(-2.22%) |
Dec 04, 2018 | 25.35 | 25.40 | 24.51 | 25.11 | 195,770 | -0.35(-1.37%) |
Dec 03, 2018 | 25.50 | 26.01 | 24.97 | 25.46 | 228,858 | -0.87(-3.30%) |
Nov 30, 2018 | 26.47 | 26.58 | 26.07 | 26.33 | 76,592 | -0.18(-0.68%) |
Nov 29, 2018 | 26.66 | 26.94 | 26.11 | 26.51 | 56,858 | -0.26(-0.99%) |
Nov 28, 2018 | 25.77 | 26.84 | 25.32 | 26.77 | 416,083 | +1.15(+4.50%) |
Nov 27, 2018 | 26.54 | 26.54 | 25.58 | 25.62 | 99,963 | -0.93(-3.49%) |
Nov 26, 2018 | 26.25 | 26.86 | 25.99 | 26.54 | 144,592 | +0.45(+1.74%) |
Nov 23, 2018 | 25.72 | 26.51 | 25.72 | 26.09 | 30,403 | +0.29(+1.13%) |
Nov 21, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.09(+0.33%) | |
Nov 20, 2018 | 25.69 | 26.19 | 25.11 | 25.71 | 128,172 | -0.19(-0.73%) |
Nov 19, 2018 | 26.03 | 26.17 | 25.16 | 25.90 | 129,047 | -0.07(-0.25%) |
Nov 16, 2018 | 25.30 | 26.13 | 25.29 | 25.97 | 128,828 | +0.51(+2.00%) |
Nov 15, 2018 | 24.37 | 25.59 | 24.37 | 25.46 | 160,957 | +0.93(+3.80%) |
Nov 14, 2018 | 25.02 | 25.02 | 24.13 | 24.53 | 154,851 | -0.40(-1.59%) |
Nov 13, 2018 | 25.38 | 25.77 | 24.69 | 24.92 | 95,014 | -0.35(-1.38%) |
Nov 12, 2018 | 25.33 | 25.41 | 24.86 | 25.27 | 116,555 | -0.08(-0.33%) |
Nov 09, 2018 | 25.89 | 26.03 | 25.14 | 25.36 | 73,282 | -0.67(-2.57%) |
Nov 08, 2018 | 25.91 | 26.18 | 25.49 | 26.02 | 148,992 | +0.08(+0.33%) |
Nov 07, 2018 | 26.63 | 26.67 | 25.70 | 25.94 | 110,955 | -0.58(-2.20%) |
Nov 06, 2018 | 26.04 | 26.59 | 25.47 | 26.52 | 109,094 | +0.40(+1.55%) |
Nov 05, 2018 | 25.69 | 26.22 | 25.26 | 26.12 | 138,592 | +0.54(+2.10%) |
Nov 02, 2018 | 25.47 | 25.75 | 25.01 | 25.58 | 170,779 | +0.21(+0.82%) |