Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.12 | 23.22 | 23.08 | 23.22 | 315,525 | +0.25(+1.08%) |
Jan 30, 2019 | 22.76 | 23.00 | 22.74 | 22.97 | 8,317 | +0.27(+1.21%) |
Jan 29, 2019 | 22.69 | 22.71 | 22.59 | 22.70 | 24,920 | +0.04(+0.16%) |
Jan 28, 2019 | 22.58 | 22.66 | 22.49 | 22.66 | 22,964 | -0.09(-0.40%) |
Jan 25, 2019 | 22.74 | 22.80 | 22.74 | 22.75 | 3,712 | +0.15(+0.65%) |
Jan 24, 2019 | 22.61 | 22.63 | 22.50 | 22.61 | 6,715 | +0.07(+0.30%) |
Jan 23, 2019 | 22.37 | 22.56 | 22.37 | 22.54 | 5,175 | +0.01(+0.06%) |
Jan 22, 2019 | 22.62 | 22.66 | 22.42 | 22.52 | 26,019 | -0.27(-1.17%) |
Jan 18, 2019 | 22.75 | 22.84 | 22.75 | 22.79 | 30,570 | +0.08(+0.36%) |
Jan 17, 2019 | 22.33 | 22.92 | 22.30 | 22.71 | 19,649 | +0.33(+1.47%) |
Jan 16, 2019 | 22.38 | 22.42 | 22.30 | 22.38 | 9,071 | +0.04(+0.16%) |
Jan 15, 2019 | 22.24 | 22.34 | 22.24 | 22.34 | 4,064 | +0.23(+1.04%) |
Jan 14, 2019 | 22.19 | 22.25 | 22.11 | 22.11 | 6,455 | -0.17(-0.78%) |
Jan 11, 2019 | 22.29 | 22.29 | 22.20 | 22.28 | 8,297 | -0.07(-0.33%) |
Jan 10, 2019 | 22.17 | 22.36 | 22.09 | 22.36 | 82,646 | +0.09(+0.41%) |
Jan 09, 2019 | 22.12 | 22.59 | 22.12 | 22.27 | 168,252 | +0.17(+0.79%) |
Jan 08, 2019 | 22.36 | 22.47 | 21.83 | 22.09 | 399,124 | -0.05(-0.21%) |
Jan 07, 2019 | 21.81 | 22.14 | 21.67 | 22.14 | 27,567 | +0.38(+1.73%) |
Jan 04, 2019 | 21.06 | 21.76 | 21.06 | 21.76 | 22,927 | +0.66(+3.12%) |
Jan 03, 2019 | 21.41 | 21.45 | 20.99 | 21.10 | 144,997 | -0.44(-2.04%) |
Jan 02, 2019 | 21.95 | 21.95 | 21.22 | 21.54 | 9,572 | +0.09(+0.43%) |
Dec 31, 2018 | 22.07 | 22.07 | 21.36 | 21.45 | 45,527 | -0.01(-0.04%) |
Dec 28, 2018 | 21.76 | 21.86 | 21.27 | 21.46 | 865,246 | +0.15(+0.72%) |
Dec 27, 2018 | 20.86 | 21.31 | 20.66 | 21.31 | 4,776 | +0.14(+0.66%) |
Dec 26, 2018 | 20.30 | 21.17 | 20.17 | 21.17 | 40,717 | +0.28(+1.36%) |
Dec 24, 2018 | 20.67 | 20.88 | 20.19 | 20.88 | 46,292 | +0.13(+0.62%) |
Dec 21, 2018 | 20.97 | 21.24 | 20.64 | 20.75 | 9,280 | -0.27(-1.27%) |
Dec 20, 2018 | 21.27 | 21.41 | 21.02 | 21.02 | 32,095 | -0.49(-2.29%) |
Dec 19, 2018 | 21.84 | 22.05 | 21.02 | 21.52 | 8,237 | -0.31(-1.40%) |
Dec 18, 2018 | 21.96 | 22.01 | 21.82 | 21.82 | 2,233 | -0.06(-0.29%) |
Dec 17, 2018 | 22.10 | 22.29 | 21.71 | 21.88 | 14,825 | -0.30(-1.35%) |
Dec 14, 2018 | 22.54 | 22.55 | 22.18 | 22.18 | 32,941 | -0.39(-1.73%) |
Dec 13, 2018 | 22.78 | 22.78 | 22.58 | 22.58 | 37,237 | -0.21(-0.90%) |
Dec 12, 2018 | 22.89 | 22.99 | 22.78 | 22.78 | 16,740 | +0.11(+0.51%) |
Dec 11, 2018 | 22.92 | 22.92 | 22.48 | 22.67 | 3,577 | +0.02(+0.10%) |
Dec 10, 2018 | 22.51 | 22.65 | 22.26 | 22.65 | 3,347 | +0.07(+0.31%) |
Dec 07, 2018 | 22.93 | 23.12 | 22.54 | 22.58 | 14,933 | -0.47(-2.05%) |
Dec 06, 2018 | 22.90 | 23.05 | 22.59 | 23.05 | 8,526 | -0.15(-0.67%) |
Dec 04, 2018 | 23.72 | 23.72 | 23.20 | 23.20 | 3,294 | -0.80(-3.34%) |
Dec 03, 2018 | 23.78 | 24.01 | 23.77 | 24.01 | 10,790 | +0.34(+1.42%) |
Nov 30, 2018 | 23.51 | 23.67 | 23.51 | 23.67 | 2,305 | +0.11(+0.46%) |
Nov 29, 2018 | 23.37 | 23.56 | 23.37 | 23.56 | 1,499 | +0.07(+0.31%) |
Nov 28, 2018 | 23.00 | 23.49 | 23.00 | 23.49 | 13,381 | +0.49(+2.14%) |
Nov 27, 2018 | 22.83 | 23.00 | 22.81 | 23.00 | 10,465 | +0.12(+0.51%) |
Nov 26, 2018 | 22.74 | 22.88 | 22.74 | 22.88 | 1,329 | +0.21(+0.93%) |
Nov 23, 2018 | 22.63 | 22.69 | 22.63 | 22.67 | 2,415 | -0.06(-0.28%) |
Nov 21, 2018 | 22.73 | 22.73 | 22.73 | 0 | -0.03(-0.12%) | |
Nov 20, 2018 | 22.76 | 22.92 | 22.69 | 22.76 | 2,648 | -0.36(-1.54%) |
Nov 19, 2018 | 23.35 | 23.35 | 23.10 | 23.11 | 2,689 | -0.48(-2.05%) |
Nov 16, 2018 | 23.45 | 23.60 | 23.43 | 23.60 | 2,305 | +0.07(+0.31%) |
Nov 15, 2018 | 23.19 | 23.54 | 23.17 | 23.52 | 4,617 | +0.15(+0.62%) |
Nov 14, 2018 | 23.58 | 23.58 | 23.25 | 23.38 | 2,188 | -0.15(-0.62%) |
Nov 13, 2018 | 23.68 | 23.69 | 23.45 | 23.52 | 11,955 | -0.06(-0.27%) |
Nov 12, 2018 | 23.81 | 23.81 | 23.59 | 23.59 | 2,434 | -0.45(-1.86%) |
Nov 09, 2018 | 24.00 | 24.05 | 23.82 | 24.03 | 18,886 | -0.24(-0.98%) |
Nov 08, 2018 | 24.15 | 24.27 | 24.07 | 24.27 | 10,693 | +0.09(+0.38%) |
Nov 07, 2018 | 24.08 | 24.20 | 23.90 | 24.18 | 18,086 | +0.50(+2.12%) |
Nov 06, 2018 | 23.71 | 23.74 | 23.65 | 23.68 | 2,673 | +0.12(+0.50%) |
Nov 05, 2018 | 23.56 | 23.63 | 23.50 | 23.56 | 7,779 | +0.06(+0.27%) |
Nov 02, 2018 | 23.53 | 23.55 | 23.33 | 23.50 | 3,403 | -0.22(-0.92%) |