Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.92 | 22.37 | 21.88 | 22.10 | 14,115 | +0.30(+1.38%) |
Jan 30, 2019 | 21.58 | 22.13 | 21.45 | 21.80 | 12,551 | +0.30(+1.40%) |
Jan 29, 2019 | 22.27 | 22.28 | 21.50 | 21.50 | 13,096 | -0.07(-0.32%) |
Jan 28, 2019 | 21.60 | 21.88 | 21.53 | 21.57 | 10,200 | -0.06(-0.28%) |
Jan 25, 2019 | 21.06 | 21.83 | 20.89 | 21.63 | 10,400 | +0.40(+1.88%) |
Jan 24, 2019 | 20.98 | 21.23 | 20.87 | 21.23 | 14,490 | +0.12(+0.57%) |
Jan 23, 2019 | 21.68 | 22.11 | 21.05 | 21.11 | 12,926 | -0.41(-1.91%) |
Jan 22, 2019 | 21.98 | 22.38 | 21.50 | 21.52 | 14,733 | -0.38(-1.74%) |
Jan 18, 2019 | 21.40 | 21.98 | 21.40 | 21.90 | 30,600 | +0.56(+2.62%) |
Jan 17, 2019 | 20.80 | 21.70 | 20.78 | 21.34 | 29,081 | +0.54(+2.60%) |
Jan 16, 2019 | 20.83 | 21.37 | 20.55 | 20.80 | 29,493 | -0.06(-0.29%) |
Jan 15, 2019 | 20.41 | 21.05 | 20.40 | 20.86 | 14,490 | +0.42(+2.05%) |
Jan 14, 2019 | 20.16 | 20.87 | 20.15 | 20.44 | 20,638 | +0.15(+0.74%) |
Jan 11, 2019 | 20.09 | 21.14 | 20.01 | 20.29 | 20,200 | +0.22(+1.10%) |
Jan 10, 2019 | 20.33 | 20.52 | 20.06 | 20.07 | 11,534 | -0.38(-1.86%) |
Jan 09, 2019 | 20.16 | 20.64 | 20.07 | 20.45 | 19,942 | +0.29(+1.44%) |
Jan 08, 2019 | 20.48 | 20.95 | 20.07 | 20.16 | 18,448 | -0.23(-1.13%) |
Jan 07, 2019 | 20.19 | 20.70 | 20.06 | 20.39 | 21,045 | +0.19(+0.94%) |
Jan 04, 2019 | 20.70 | 21.14 | 20.10 | 20.20 | 27,500 | -0.30(-1.46%) |
Jan 03, 2019 | 21.20 | 21.42 | 20.50 | 20.50 | 12,725 | -0.75(-3.53%) |
Jan 02, 2019 | 20.13 | 21.29 | 20.05 | 21.25 | 17,062 | +1.01(+4.99%) |
Dec 31, 2018 | 20.50 | 20.89 | 20.24 | 20.24 | 24,000 | -0.18(-0.88%) |
Dec 28, 2018 | 20.18 | 20.50 | 20.00 | 20.42 | 27,400 | +0.35(+1.74%) |
Dec 27, 2018 | 20.00 | 20.14 | 19.63 | 20.07 | 24,704 | -0.07(-0.35%) |
Dec 26, 2018 | 20.21 | 22.23 | 20.03 | 20.14 | 20,360 | +0.06(+0.30%) |
Dec 24, 2018 | 20.50 | 21.30 | 20.05 | 20.08 | 14,000 | -0.63(-3.04%) |
Dec 21, 2018 | 20.15 | 21.26 | 20.03 | 20.71 | 50,200 | +0.39(+1.92%) |
Dec 20, 2018 | 20.65 | 21.75 | 20.08 | 20.32 | 31,645 | -0.43(-2.07%) |
Dec 19, 2018 | 21.26 | 22.32 | 20.65 | 20.75 | 24,904 | -0.70(-3.26%) |
Dec 18, 2018 | 21.15 | 22.02 | 20.70 | 21.45 | 31,535 | +0.51(+2.44%) |
Dec 17, 2018 | 21.10 | 21.52 | 20.58 | 20.94 | 28,594 | -0.19(-0.90%) |
Dec 14, 2018 | 21.22 | 21.45 | 21.00 | 21.13 | 10,200 | -0.08(-0.38%) |
Dec 13, 2018 | 21.37 | 21.47 | 20.70 | 21.21 | 28,609 | -0.16(-0.75%) |
Dec 12, 2018 | 21.08 | 21.50 | 20.71 | 21.37 | 22,398 | +0.57(+2.74%) |
Dec 11, 2018 | 21.23 | 21.51 | 20.74 | 20.80 | 9,553 | -0.20(-0.95%) |
Dec 10, 2018 | 21.08 | 21.18 | 20.60 | 21.00 | 16,105 | -0.18(-0.85%) |
Dec 07, 2018 | 21.46 | 21.90 | 21.08 | 21.18 | 13,600 | -0.38(-1.76%) |
Dec 06, 2018 | 21.22 | 21.57 | 21.22 | 21.56 | 11,168 | +0.24(+1.13%) |
Dec 04, 2018 | 21.84 | 22.48 | 21.20 | 21.32 | 36,700 | -0.63(-2.87%) |
Dec 03, 2018 | 22.15 | 22.54 | 21.76 | 21.95 | 27,093 | -0.08(-0.36%) |
Nov 30, 2018 | 21.94 | 22.30 | 21.65 | 22.03 | 27,700 | +0.10(+0.46%) |
Nov 29, 2018 | 22.10 | 22.20 | 21.70 | 21.93 | 18,815 | -0.16(-0.72%) |
Nov 28, 2018 | 21.56 | 22.40 | 21.25 | 22.09 | 21,048 | +0.55(+2.55%) |
Nov 27, 2018 | 21.54 | 21.72 | 21.19 | 21.54 | 16,705 | -0.21(-0.97%) |
Nov 26, 2018 | 22.06 | 22.06 | 21.53 | 21.75 | 20,227 | -0.23(-1.05%) |
Nov 23, 2018 | 21.42 | 22.07 | 21.42 | 21.98 | 11,200 | +0.31(+1.43%) |
Nov 21, 2018 | 21.67 | 21.67 | 21.67 | 0 | +0.08(+0.37%) | |
Nov 20, 2018 | 21.99 | 21.99 | 21.32 | 21.59 | 23,133 | -0.55(-2.48%) |
Nov 19, 2018 | 22.03 | 22.49 | 22.00 | 22.14 | 15,663 | +0.04(+0.18%) |
Nov 16, 2018 | 22.60 | 22.62 | 21.85 | 22.10 | 26,500 | -0.48(-2.13%) |
Nov 15, 2018 | 21.98 | 22.63 | 21.86 | 22.58 | 31,886 | +0.45(+2.03%) |
Nov 14, 2018 | 22.02 | 23.02 | 21.83 | 22.13 | 22,321 | +0.33(+1.51%) |
Nov 13, 2018 | 22.26 | 22.98 | 21.20 | 21.80 | 27,511 | -0.44(-1.98%) |
Nov 12, 2018 | 22.60 | 23.28 | 22.05 | 22.24 | 20,902 | -0.30(-1.33%) |
Nov 09, 2018 | 25.11 | 25.11 | 22.50 | 22.54 | 58,900 | -2.70(-10.70%) |
Nov 08, 2018 | 25.17 | 25.63 | 24.89 | 25.24 | 14,857 | +0.08(+0.32%) |
Nov 07, 2018 | 25.04 | 25.22 | 24.75 | 25.16 | 16,533 | +0.14(+0.56%) |
Nov 06, 2018 | 25.11 | 25.22 | 24.82 | 25.02 | 22,371 | -0.17(-0.67%) |
Nov 05, 2018 | 25.29 | 25.77 | 25.08 | 25.19 | 14,494 | -0.14(-0.55%) |
Nov 02, 2018 | 25.20 | 25.42 | 24.79 | 25.33 | 28,300 | +0.23(+0.92%) |