Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.80 | 22.87 | 22.32 | 22.44 | 91,501 | -0.26(-1.13%) |
Jan 30, 2019 | 22.45 | 22.83 | 22.20 | 22.70 | 656,956 | +0.46(+2.06%) |
Jan 29, 2019 | 22.46 | 22.66 | 22.24 | 22.24 | 111,714 | -0.03(-0.12%) |
Jan 28, 2019 | 22.35 | 22.46 | 22.01 | 22.27 | 127,414 | -0.55(-2.41%) |
Jan 25, 2019 | 22.34 | 22.90 | 22.34 | 22.82 | 207,824 | +0.71(+3.20%) |
Jan 24, 2019 | 21.71 | 22.37 | 21.60 | 22.11 | 401,621 | +0.41(+1.90%) |
Jan 23, 2019 | 22.38 | 22.38 | 21.56 | 21.70 | 107,033 | -0.48(-2.15%) |
Jan 22, 2019 | 22.46 | 22.53 | 22.01 | 22.18 | 181,319 | -0.78(-3.40%) |
Jan 18, 2019 | 22.55 | 22.96 | 22.47 | 22.96 | 84,568 | +0.84(+3.82%) |
Jan 17, 2019 | 21.67 | 22.20 | 21.61 | 22.11 | 53,705 | +0.26(+1.18%) |
Jan 16, 2019 | 21.86 | 22.05 | 21.74 | 21.86 | 73,556 | -0.05(-0.25%) |
Jan 15, 2019 | 21.99 | 22.12 | 21.71 | 21.91 | 321,500 | +0.17(+0.76%) |
Jan 14, 2019 | 21.52 | 21.99 | 21.52 | 21.75 | 77,921 | -0.07(-0.34%) |
Jan 11, 2019 | 21.74 | 21.87 | 21.43 | 21.82 | 75,087 | -0.17(-0.75%) |
Jan 10, 2019 | 21.55 | 22.02 | 21.35 | 21.99 | 95,777 | +0.18(+0.84%) |
Jan 09, 2019 | 21.67 | 21.95 | 21.47 | 21.80 | 168,476 | +0.52(+2.46%) |
Jan 08, 2019 | 21.76 | 21.76 | 21.04 | 21.28 | 435,574 | +0.24(+1.13%) |
Jan 07, 2019 | 20.45 | 21.14 | 20.21 | 21.04 | 226,673 | +0.74(+3.66%) |
Jan 04, 2019 | 19.84 | 20.33 | 19.73 | 20.30 | 119,659 | +0.95(+4.93%) |
Jan 03, 2019 | 19.22 | 19.71 | 18.77 | 19.34 | 123,311 | +0.14(+0.72%) |
Jan 02, 2019 | 18.36 | 19.38 | 18.20 | 19.21 | 88,019 | +0.47(+2.50%) |
Dec 31, 2018 | 18.94 | 18.97 | 18.21 | 18.74 | 437,989 | -0.03(-0.15%) |
Dec 28, 2018 | 18.69 | 19.10 | 18.60 | 18.77 | 290,322 | +0.19(+1.04%) |
Dec 27, 2018 | 18.34 | 18.57 | 17.86 | 18.57 | 293,036 | -0.21(-1.12%) |
Dec 26, 2018 | 18.00 | 18.78 | 17.41 | 18.78 | 499,594 | +1.07(+6.06%) |
Dec 24, 2018 | 17.87 | 18.32 | 17.70 | 17.71 | 103,966 | -0.44(-2.43%) |
Dec 21, 2018 | 18.49 | 18.76 | 18.00 | 18.15 | 576,938 | -0.40(-2.18%) |
Dec 20, 2018 | 18.91 | 19.33 | 18.49 | 18.55 | 296,132 | -0.65(-3.39%) |
Dec 19, 2018 | 19.93 | 20.17 | 19.11 | 19.21 | 235,914 | -0.65(-3.28%) |
Dec 18, 2018 | 20.24 | 20.27 | 19.75 | 19.86 | 207,050 | -0.39(-1.95%) |
Dec 17, 2018 | 20.54 | 20.85 | 20.18 | 20.25 | 441,059 | -0.22(-1.08%) |
Dec 14, 2018 | 21.10 | 21.10 | 20.39 | 20.47 | 289,504 | -0.80(-3.78%) |
Dec 13, 2018 | 21.58 | 21.58 | 21.11 | 21.28 | 135,579 | -0.37(-1.69%) |
Dec 12, 2018 | 21.51 | 22.09 | 21.51 | 21.64 | 175,488 | +0.44(+2.07%) |
Dec 11, 2018 | 21.87 | 21.94 | 20.90 | 21.20 | 389,746 | -0.27(-1.23%) |
Dec 10, 2018 | 21.81 | 21.91 | 21.12 | 21.47 | 302,464 | -0.63(-2.85%) |
Dec 07, 2018 | 22.87 | 23.25 | 22.05 | 22.10 | 105,035 | -0.14(-0.62%) |
Dec 06, 2018 | 22.56 | 22.68 | 21.93 | 22.24 | 499,952 | -1.07(-4.59%) |
Dec 04, 2018 | 24.50 | 24.50 | 23.27 | 23.31 | 106,348 | -1.26(-5.13%) |
Dec 03, 2018 | 24.72 | 24.72 | 24.15 | 24.57 | 148,811 | +0.81(+3.42%) |
Nov 30, 2018 | 24.01 | 24.01 | 23.60 | 23.75 | 108,208 | -0.52(-2.15%) |
Nov 29, 2018 | 24.38 | 24.58 | 24.07 | 24.28 | 160,444 | -0.05(-0.19%) |
Nov 28, 2018 | 23.97 | 24.32 | 23.53 | 24.32 | 151,678 | +0.33(+1.37%) |
Nov 27, 2018 | 24.10 | 24.38 | 23.92 | 23.99 | 289,697 | -0.20(-0.83%) |
Nov 26, 2018 | 24.23 | 24.49 | 24.06 | 24.19 | 108,033 | +0.37(+1.53%) |
Nov 23, 2018 | 23.77 | 23.96 | 23.72 | 23.83 | 57,441 | -0.83(-3.37%) |
Nov 21, 2018 | 24.66 | 24.66 | 24.66 | 0 | +0.38(+1.58%) | |
Nov 20, 2018 | 24.93 | 24.93 | 24.05 | 24.28 | 1,306,361 | -1.18(-4.63%) |
Nov 19, 2018 | 25.08 | 25.61 | 25.08 | 25.45 | 150,591 | +0.16(+0.65%) |
Nov 16, 2018 | 25.33 | 25.46 | 24.91 | 25.29 | 97,486 | +0.11(+0.44%) |
Nov 15, 2018 | 24.53 | 25.22 | 24.45 | 25.18 | 111,455 | +0.49(+2.00%) |
Nov 14, 2018 | 25.12 | 25.13 | 24.35 | 24.69 | 235,541 | +0.12(+0.48%) |
Nov 13, 2018 | 25.56 | 25.65 | 24.56 | 24.57 | 76,746 | -1.01(-3.97%) |
Nov 12, 2018 | 26.84 | 26.84 | 25.55 | 25.58 | 82,741 | -1.02(-3.85%) |
Nov 09, 2018 | 26.62 | 26.80 | 26.12 | 26.61 | 91,906 | -0.48(-1.79%) |
Nov 08, 2018 | 27.73 | 27.78 | 26.97 | 27.09 | 70,086 | -0.81(-2.92%) |
Nov 07, 2018 | 27.93 | 28.19 | 27.40 | 27.90 | 55,314 | +0.38(+1.39%) |
Nov 06, 2018 | 27.54 | 27.68 | 27.14 | 27.52 | 49,377 | +0.05(+0.20%) |
Nov 05, 2018 | 27.27 | 27.48 | 27.02 | 27.46 | 51,417 | +0.52(+1.93%) |
Nov 02, 2018 | 27.07 | 27.37 | 26.73 | 26.94 | 56,019 | +0.03(+0.10%) |