Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.76 | 24.01 | 23.76 | 24.01 | 88,522 | +0.33(+1.40%) |
Jan 30, 2019 | 23.44 | 23.80 | 23.34 | 23.68 | 4,555 | +0.32(+1.35%) |
Jan 29, 2019 | 23.38 | 23.39 | 23.20 | 23.36 | 4,563 | +0.12(+0.53%) |
Jan 28, 2019 | 22.68 | 23.25 | 22.68 | 23.24 | 11,078 | +0.22(+0.95%) |
Jan 25, 2019 | 23.00 | 23.07 | 22.99 | 23.02 | 56,300 | +0.39(+1.72%) |
Jan 24, 2019 | 22.63 | 22.70 | 22.55 | 22.63 | 9,126 | +0.29(+1.30%) |
Jan 23, 2019 | 22.34 | 22.47 | 22.29 | 22.34 | 20,185 | +0.21(+0.95%) |
Jan 22, 2019 | 22.30 | 22.35 | 22.13 | 22.13 | 862 | -0.73(-3.20%) |
Jan 18, 2019 | 22.52 | 22.86 | 22.52 | 22.86 | 900 | +0.42(+1.86%) |
Jan 17, 2019 | 22.42 | 22.44 | 22.29 | 22.44 | 496 | -0.01(-0.06%) |
Jan 16, 2019 | 22.52 | 22.66 | 22.46 | 22.46 | 2,206 | -0.05(-0.21%) |
Jan 15, 2019 | 22.52 | 22.52 | 22.49 | 22.50 | 387 | +0.13(+0.58%) |
Jan 14, 2019 | 22.37 | 22.51 | 22.37 | 22.37 | 211 | -0.11(-0.48%) |
Jan 11, 2019 | 22.39 | 22.50 | 22.39 | 22.48 | 3,300 | +0.03(+0.13%) |
Jan 10, 2019 | 22.15 | 22.45 | 22.14 | 22.45 | 1,680 | +0.13(+0.57%) |
Jan 09, 2019 | 22.18 | 22.38 | 22.18 | 22.32 | 1,270 | +0.64(+2.97%) |
Jan 08, 2019 | 21.44 | 21.68 | 21.44 | 21.68 | 1,255 | +0.02(+0.09%) |
Jan 07, 2019 | 21.26 | 21.66 | 21.26 | 21.66 | 1,640 | +0.50(+2.36%) |
Jan 04, 2019 | 20.78 | 21.17 | 20.78 | 21.16 | 2,900 | +0.92(+4.57%) |
Jan 03, 2019 | 20.22 | 20.24 | 20.02 | 20.24 | 517 | -0.05(-0.27%) |
Jan 02, 2019 | 20.28 | 20.29 | 20.28 | 20.29 | 179 | +0.17(+0.84%) |
Dec 31, 2018 | 19.93 | 20.12 | 19.86 | 20.12 | 400 | +0.28(+1.41%) |
Dec 28, 2018 | 19.87 | 20.04 | 19.59 | 19.84 | 5,300 | +0.23(+1.15%) |
Dec 27, 2018 | 19.04 | 19.61 | 19.04 | 19.61 | 1,720 | +0.29(+1.48%) |
Dec 26, 2018 | 18.47 | 19.33 | 18.34 | 19.33 | 4,099 | +0.88(+4.76%) |
Dec 24, 2018 | 19.03 | 19.05 | 18.45 | 18.45 | 2,100 | -0.64(-3.33%) |
Dec 21, 2018 | 19.36 | 19.36 | 19.09 | 19.09 | 1,300 | -0.47(-2.42%) |
Dec 20, 2018 | 19.98 | 20.02 | 19.55 | 19.56 | 7,436 | -0.30(-1.49%) |
Dec 19, 2018 | 20.26 | 20.58 | 19.85 | 19.85 | 6,430 | -0.34(-1.70%) |
Dec 18, 2018 | 20.11 | 20.27 | 20.11 | 20.20 | 3,341 | +0.16(+0.81%) |
Dec 17, 2018 | 20.64 | 20.64 | 20.04 | 20.04 | 3,287 | -0.79(-3.80%) |
Dec 14, 2018 | 20.82 | 20.95 | 20.80 | 20.83 | 1,600 | -0.31(-1.48%) |
Dec 13, 2018 | 21.16 | 21.16 | 21.14 | 21.14 | 361 | -0.51(-2.36%) |
Dec 12, 2018 | 21.74 | 21.81 | 21.65 | 21.65 | 2,490 | +0.26(+1.21%) |
Dec 11, 2018 | 21.55 | 21.56 | 21.33 | 21.39 | 1,477 | +0.21(+1.00%) |
Dec 10, 2018 | 21.36 | 21.41 | 21.18 | 21.18 | 770 | -0.24(-1.12%) |
Dec 07, 2018 | 21.61 | 21.61 | 21.42 | 21.42 | 200 | -0.20(-0.94%) |
Dec 06, 2018 | 21.36 | 21.62 | 21.30 | 21.62 | 2,487 | -0.27(-1.22%) |
Dec 04, 2018 | 22.38 | 22.38 | 21.89 | 21.89 | 3,900 | -0.51(-2.26%) |
Dec 03, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 2,137 | +0.67(+3.09%) |
Nov 30, 2018 | 21.81 | 21.81 | 21.73 | 21.73 | 400 | -0.24(-1.07%) |
Nov 29, 2018 | 21.91 | 21.96 | 21.85 | 21.96 | 942 | +0.97(+4.62%) |
Nov 28, 2018 | 21.00 | 21.00 | 20.99 | 20.99 | 1,406 | -0.16(-0.76%) |
Nov 27, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 181 | -0.12(-0.56%) |
Nov 26, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 6 | +0.00(+0.00%) |
Nov 23, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | +0.00(+0.00%) |
Nov 21, 2018 | 21.27 | 21.27 | 21.27 | 0 | +0.12(+0.55%) | |
Nov 20, 2018 | 21.32 | 21.34 | 21.01 | 21.15 | 4,377 | -0.66(-3.01%) |
Nov 19, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 220 | -0.27(-1.22%) |
Nov 16, 2018 | 21.88 | 22.08 | 21.88 | 22.08 | 1,600 | +0.20(+0.91%) |
Nov 15, 2018 | 21.76 | 21.88 | 21.73 | 21.88 | 499 | +0.57(+2.67%) |
Nov 14, 2018 | 21.31 | 21.31 | 21.31 | 21.31 | 260 | -0.02(-0.09%) |
Nov 13, 2018 | 21.45 | 21.45 | 21.33 | 21.33 | 424 | -0.16(-0.74%) |
Nov 12, 2018 | 21.47 | 21.49 | 21.47 | 21.49 | 211 | -0.36(-1.65%) |
Nov 09, 2018 | 21.85 | 21.85 | 21.85 | 21.85 | 400 | -0.37(-1.67%) |
Nov 08, 2018 | 22.37 | 22.37 | 22.22 | 22.22 | 1,949 | -0.37(-1.64%) |
Nov 07, 2018 | 22.64 | 22.64 | 22.59 | 22.59 | 726 | +0.13(+0.58%) |
Nov 06, 2018 | 22.58 | 22.58 | 22.45 | 22.46 | 2,179 | -0.36(-1.58%) |
Nov 05, 2018 | 22.82 | 22.82 | 22.82 | 22.82 | 946 | +0.07(+0.31%) |
Nov 02, 2018 | 22.90 | 22.90 | 22.75 | 22.75 | 400 | +0.58(+2.62%) |