Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.36 | 23.51 | 23.20 | 23.37 | 1,297,308 | +0.13(+0.56%) |
Jan 30, 2019 | 22.70 | 23.32 | 22.70 | 23.23 | 1,178,076 | +0.66(+2.94%) |
Jan 29, 2019 | 22.50 | 22.68 | 22.37 | 22.57 | 1,536,133 | +0.10(+0.44%) |
Jan 28, 2019 | 22.06 | 22.48 | 22.01 | 22.47 | 919,993 | +0.22(+0.97%) |
Jan 25, 2019 | 21.82 | 22.36 | 21.80 | 22.26 | 833,867 | +0.54(+2.51%) |
Jan 24, 2019 | 21.58 | 21.74 | 21.51 | 21.71 | 639,243 | +0.12(+0.58%) |
Jan 23, 2019 | 21.88 | 21.91 | 21.39 | 21.59 | 996,712 | -0.17(-0.78%) |
Jan 22, 2019 | 22.03 | 22.06 | 21.72 | 21.76 | 884,474 | -0.52(-2.31%) |
Jan 18, 2019 | 22.18 | 22.31 | 22.12 | 22.27 | 567,451 | +0.22(+0.98%) |
Jan 17, 2019 | 21.67 | 22.18 | 21.61 | 22.06 | 647,092 | +0.33(+1.53%) |
Jan 16, 2019 | 21.90 | 22.02 | 21.67 | 21.73 | 630,772 | -0.10(-0.45%) |
Jan 15, 2019 | 21.43 | 21.95 | 21.40 | 21.82 | 1,273,900 | +0.46(+2.14%) |
Jan 14, 2019 | 21.43 | 21.52 | 21.34 | 21.37 | 841,639 | -0.13(-0.61%) |
Jan 11, 2019 | 21.44 | 21.54 | 21.25 | 21.50 | 805,410 | -0.05(-0.24%) |
Jan 10, 2019 | 21.52 | 21.61 | 21.26 | 21.55 | 814,037 | -0.07(-0.33%) |
Jan 09, 2019 | 21.36 | 21.65 | 21.13 | 21.62 | 877,512 | +0.48(+2.25%) |
Jan 08, 2019 | 20.98 | 21.27 | 20.98 | 21.14 | 1,236,572 | +0.37(+1.76%) |
Jan 07, 2019 | 20.71 | 20.83 | 20.51 | 20.78 | 1,389,298 | +0.24(+1.17%) |
Jan 04, 2019 | 20.25 | 20.62 | 20.20 | 20.54 | 1,301,412 | +0.55(+2.77%) |
Jan 03, 2019 | 19.80 | 20.15 | 19.62 | 19.98 | 722,299 | +0.18(+0.89%) |
Jan 02, 2019 | 19.17 | 19.97 | 19.00 | 19.81 | 817,053 | +0.46(+2.36%) |
Dec 31, 2018 | 19.45 | 19.53 | 19.22 | 19.35 | 975,753 | +0.10(+0.51%) |
Dec 28, 2018 | 19.29 | 19.50 | 19.18 | 19.25 | 1,112,057 | +0.08(+0.44%) |
Dec 27, 2018 | 19.11 | 19.18 | 18.67 | 19.17 | 1,319,799 | -0.12(-0.64%) |
Dec 26, 2018 | 18.77 | 19.30 | 18.34 | 19.29 | 893,999 | +0.52(+2.80%) |
Dec 24, 2018 | 19.07 | 19.19 | 18.67 | 18.77 | 833,301 | -0.43(-2.23%) |
Dec 21, 2018 | 19.76 | 19.76 | 19.12 | 19.19 | 1,436,827 | -0.58(-2.92%) |
Dec 20, 2018 | 20.30 | 20.47 | 19.67 | 19.77 | 1,168,061 | -0.59(-2.90%) |
Dec 19, 2018 | 20.72 | 20.81 | 20.24 | 20.36 | 945,557 | -0.24(-1.16%) |
Dec 18, 2018 | 20.70 | 20.85 | 20.38 | 20.60 | 1,098,859 | -0.14(-0.66%) |
Dec 17, 2018 | 21.15 | 21.23 | 20.63 | 20.74 | 1,060,049 | -0.54(-2.53%) |
Dec 14, 2018 | 21.22 | 21.38 | 21.10 | 21.27 | 804,907 | -0.20(-0.94%) |
Dec 13, 2018 | 21.07 | 21.62 | 21.07 | 21.48 | 669,864 | +0.32(+1.53%) |
Dec 12, 2018 | 21.22 | 21.53 | 21.15 | 21.15 | 898,763 | +0.16(+0.74%) |
Dec 11, 2018 | 21.00 | 21.20 | 20.83 | 21.00 | 949,357 | +0.21(+1.00%) |
Dec 10, 2018 | 20.86 | 20.99 | 20.46 | 20.79 | 1,003,193 | -0.29(-1.35%) |
Dec 07, 2018 | 21.70 | 21.80 | 20.98 | 21.07 | 1,007,523 | -0.30(-1.42%) |
Dec 06, 2018 | 21.45 | 21.61 | 20.87 | 21.38 | 1,216,106 | -0.36(-1.67%) |
Dec 04, 2018 | 22.19 | 22.28 | 21.71 | 21.74 | 901,817 | -0.41(-1.84%) |
Dec 03, 2018 | 22.14 | 22.23 | 21.84 | 22.15 | 1,091,524 | +0.33(+1.51%) |
Nov 30, 2018 | 21.49 | 21.88 | 21.38 | 21.82 | 1,103,044 | +0.21(+0.96%) |
Nov 29, 2018 | 21.39 | 21.77 | 21.32 | 21.61 | 802,356 | +0.29(+1.34%) |
Nov 28, 2018 | 21.39 | 21.44 | 21.01 | 21.33 | 799,915 | -0.08(-0.39%) |
Nov 27, 2018 | 21.33 | 21.49 | 21.20 | 21.41 | 680,355 | +0.08(+0.36%) |
Nov 26, 2018 | 21.26 | 21.73 | 21.18 | 21.33 | 828,553 | +0.36(+1.70%) |
Nov 23, 2018 | 21.36 | 21.36 | 20.96 | 20.98 | 665,406 | -0.60(-2.79%) |
Nov 21, 2018 | 21.58 | 21.58 | 21.58 | 0 | -0.06(-0.27%) | |
Nov 20, 2018 | 21.79 | 21.84 | 21.43 | 21.64 | 959,174 | -0.28(-1.26%) |
Nov 19, 2018 | 21.84 | 22.15 | 21.76 | 21.91 | 710,845 | +0.06(+0.29%) |
Nov 16, 2018 | 21.99 | 22.11 | 21.74 | 21.85 | 929,762 | +0.20(+0.92%) |
Nov 15, 2018 | 21.46 | 21.66 | 21.30 | 21.65 | 739,296 | +0.28(+1.30%) |
Nov 14, 2018 | 21.81 | 21.95 | 21.25 | 21.37 | 810,737 | -0.21(-0.96%) |
Nov 13, 2018 | 21.82 | 21.97 | 21.46 | 21.58 | 788,769 | -0.32(-1.44%) |
Nov 12, 2018 | 22.20 | 22.20 | 21.77 | 21.90 | 650,118 | -0.23(-1.02%) |
Nov 09, 2018 | 21.99 | 22.28 | 21.82 | 22.12 | 1,016,981 | -0.12(-0.52%) |
Nov 08, 2018 | 22.54 | 22.66 | 22.11 | 22.24 | 911,399 | -0.30(-1.34%) |
Nov 07, 2018 | 22.57 | 22.78 | 22.40 | 22.54 | 1,029,865 | +0.18(+0.81%) |
Nov 06, 2018 | 22.17 | 22.44 | 22.05 | 22.36 | 761,114 | +0.24(+1.08%) |
Nov 05, 2018 | 21.55 | 22.22 | 21.38 | 22.12 | 1,184,218 | +0.81(+3.81%) |
Nov 02, 2018 | 21.56 | 21.97 | 20.92 | 21.31 | 1,128,409 | +0.07(+0.33%) |