Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.55 | 23.65 | 22.55 | 23.65 | 200,099 | +1.23(+5.49%) |
Jan 30, 2019 | 22.43 | 22.62 | 22.21 | 22.42 | 50,982 | -0.02(-0.09%) |
Jan 29, 2019 | 22.39 | 22.55 | 22.20 | 22.44 | 49,128 | +0.14(+0.63%) |
Jan 28, 2019 | 21.55 | 22.30 | 21.51 | 22.30 | 36,011 | +0.65(+3.00%) |
Jan 25, 2019 | 21.30 | 21.78 | 21.30 | 21.65 | 31,700 | +0.12(+0.56%) |
Jan 24, 2019 | 21.75 | 21.80 | 21.43 | 21.53 | 40,916 | -0.54(-2.45%) |
Jan 23, 2019 | 22.04 | 22.12 | 21.96 | 22.07 | 26,739 | -0.05(-0.23%) |
Jan 22, 2019 | 22.35 | 22.35 | 22.00 | 22.12 | 47,414 | -0.23(-1.03%) |
Jan 18, 2019 | 22.27 | 22.39 | 22.20 | 22.35 | 20,700 | +0.08(+0.36%) |
Jan 17, 2019 | 22.29 | 22.30 | 22.08 | 22.27 | 42,806 | -0.02(-0.09%) |
Jan 16, 2019 | 22.18 | 22.29 | 22.11 | 22.29 | 41,872 | +0.07(+0.32%) |
Jan 15, 2019 | 22.38 | 22.38 | 22.00 | 22.22 | 41,986 | -0.02(-0.09%) |
Jan 14, 2019 | 22.23 | 22.44 | 22.07 | 22.24 | 34,359 | -0.04(-0.18%) |
Jan 11, 2019 | 22.10 | 22.29 | 21.91 | 22.28 | 35,900 | +0.25(+1.13%) |
Jan 10, 2019 | 22.19 | 22.24 | 21.93 | 22.03 | 34,170 | -0.25(-1.12%) |
Jan 09, 2019 | 21.87 | 22.28 | 21.87 | 22.28 | 33,964 | +0.09(+0.41%) |
Jan 08, 2019 | 22.09 | 22.19 | 21.85 | 22.19 | 53,982 | +0.27(+1.23%) |
Jan 07, 2019 | 22.20 | 22.20 | 21.66 | 21.92 | 45,582 | +0.02(+0.09%) |
Jan 04, 2019 | 21.64 | 21.99 | 21.58 | 21.90 | 37,100 | +0.44(+2.05%) |
Jan 03, 2019 | 20.93 | 21.58 | 20.60 | 21.46 | 60,124 | +0.55(+2.63%) |
Jan 02, 2019 | 19.69 | 20.96 | 19.65 | 20.91 | 67,118 | +1.18(+5.98%) |
Dec 31, 2018 | 20.31 | 20.79 | 19.64 | 19.73 | 112,300 | -0.53(-2.62%) |
Dec 28, 2018 | 19.38 | 20.38 | 19.36 | 20.26 | 122,100 | +0.62(+3.16%) |
Dec 27, 2018 | 19.71 | 19.89 | 19.25 | 19.64 | 85,682 | -0.14(-0.71%) |
Dec 26, 2018 | 19.37 | 19.87 | 19.33 | 19.78 | 74,372 | +0.20(+1.02%) |
Dec 24, 2018 | 19.52 | 19.75 | 19.10 | 19.58 | 59,000 | -0.16(-0.81%) |
Dec 21, 2018 | 19.87 | 20.19 | 19.53 | 19.74 | 102,900 | -0.13(-0.65%) |
Dec 20, 2018 | 20.93 | 21.11 | 19.58 | 19.87 | 83,879 | -1.28(-6.05%) |
Dec 19, 2018 | 21.20 | 21.80 | 20.60 | 21.15 | 68,207 | +0.13(+0.62%) |
Dec 18, 2018 | 21.46 | 21.64 | 21.02 | 21.02 | 70,212 | -0.39(-1.82%) |
Dec 17, 2018 | 22.00 | 22.30 | 21.41 | 21.41 | 85,078 | -0.92(-4.12%) |
Dec 14, 2018 | 22.20 | 22.33 | 22.06 | 22.33 | 62,400 | +0.19(+0.86%) |
Dec 13, 2018 | 22.54 | 22.70 | 22.10 | 22.14 | 36,410 | -0.43(-1.91%) |
Dec 12, 2018 | 22.96 | 22.96 | 22.51 | 22.57 | 29,414 | -0.21(-0.92%) |
Dec 11, 2018 | 23.05 | 23.05 | 22.36 | 22.78 | 45,632 | +0.22(+0.96%) |
Dec 10, 2018 | 22.64 | 22.70 | 22.25 | 22.56 | 35,299 | -0.16(-0.69%) |
Dec 07, 2018 | 23.12 | 23.34 | 22.72 | 22.72 | 27,700 | -0.40(-1.73%) |
Dec 06, 2018 | 23.15 | 23.45 | 22.95 | 23.12 | 61,725 | -0.34(-1.45%) |
Dec 04, 2018 | 23.47 | 23.69 | 23.34 | 23.46 | 30,500 | -0.29(-1.22%) |
Dec 03, 2018 | 23.57 | 23.76 | 23.48 | 23.75 | 20,266 | +0.20(+0.85%) |
Nov 30, 2018 | 23.98 | 24.03 | 23.45 | 23.55 | 50,400 | -0.45(-1.87%) |
Nov 29, 2018 | 24.05 | 24.16 | 24.00 | 24.00 | 21,213 | -0.10(-0.41%) |
Nov 28, 2018 | 24.10 | 24.30 | 24.05 | 24.10 | 52,481 | -0.02(-0.08%) |
Nov 27, 2018 | 24.21 | 24.25 | 24.05 | 24.12 | 17,271 | -0.03(-0.12%) |
Nov 26, 2018 | 24.15 | 24.28 | 24.10 | 24.15 | 15,743 | +0.00(+0.02%) |
Nov 23, 2018 | 24.15 | 24.15 | 24.04 | 24.14 | 8,000 | -0.01(-0.03%) |
Nov 21, 2018 | 24.15 | 24.15 | 24.15 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 24.24 | 24.28 | 24.11 | 24.20 | 38,842 | -0.08(-0.33%) |
Nov 19, 2018 | 24.35 | 24.44 | 24.27 | 24.28 | 30,100 | -0.07(-0.29%) |
Nov 16, 2018 | 24.29 | 24.60 | 24.29 | 24.35 | 38,100 | +0.00(+0.00%) |
Nov 15, 2018 | 24.38 | 24.44 | 24.32 | 24.35 | 19,808 | -0.01(-0.04%) |
Nov 14, 2018 | 24.32 | 24.47 | 24.32 | 24.36 | 25,769 | +0.04(+0.16%) |
Nov 13, 2018 | 24.36 | 24.48 | 24.32 | 24.32 | 22,642 | -0.13(-0.53%) |
Nov 12, 2018 | 24.36 | 24.45 | 24.29 | 24.45 | 13,456 | -0.00(-0.00%) |
Nov 09, 2018 | 24.23 | 24.45 | 24.16 | 24.45 | 32,600 | -0.13(-0.53%) |
Nov 08, 2018 | 24.57 | 24.58 | 24.36 | 24.58 | 41,500 | +0.09(+0.37%) |
Nov 07, 2018 | 24.56 | 24.65 | 24.49 | 24.49 | 46,656 | -0.01(-0.04%) |
Nov 06, 2018 | 24.32 | 24.50 | 24.32 | 24.50 | 32,289 | +0.03(+0.12%) |
Nov 05, 2018 | 24.11 | 24.48 | 24.11 | 24.47 | 24,276 | +0.36(+1.49%) |
Nov 02, 2018 | 24.10 | 24.24 | 24.10 | 24.11 | 11,100 | -0.10(-0.41%) |