Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.59 | 23.01 | 22.37 | 22.71 | 31,565 | +0.10(+0.42%) |
Jan 30, 2019 | 23.24 | 23.59 | 22.60 | 22.62 | 43,963 | -0.61(-2.62%) |
Jan 29, 2019 | 23.08 | 23.91 | 23.02 | 23.22 | 21,610 | +0.19(+0.83%) |
Jan 28, 2019 | 23.18 | 23.48 | 22.45 | 23.03 | 33,732 | -0.43(-1.82%) |
Jan 25, 2019 | 23.41 | 23.70 | 23.22 | 23.46 | 24,055 | +0.03(+0.15%) |
Jan 24, 2019 | 23.02 | 23.54 | 22.96 | 23.42 | 22,483 | +0.18(+0.79%) |
Jan 23, 2019 | 24.33 | 24.65 | 22.98 | 23.24 | 36,951 | -0.91(-3.78%) |
Jan 22, 2019 | 24.24 | 24.57 | 23.88 | 24.15 | 33,282 | -0.08(-0.32%) |
Jan 18, 2019 | 24.05 | 24.77 | 23.79 | 24.23 | 85,977 | +0.34(+1.42%) |
Jan 17, 2019 | 23.12 | 24.13 | 22.63 | 23.89 | 40,556 | +0.72(+3.11%) |
Jan 16, 2019 | 23.51 | 23.51 | 22.60 | 23.17 | 29,592 | -0.31(-1.33%) |
Jan 15, 2019 | 24.10 | 24.10 | 23.00 | 23.48 | 21,583 | -0.19(-0.81%) |
Jan 14, 2019 | 24.23 | 24.96 | 23.34 | 23.68 | 44,029 | -0.65(-2.68%) |
Jan 11, 2019 | 22.74 | 25.50 | 22.45 | 24.33 | 60,541 | +1.68(+7.40%) |
Jan 10, 2019 | 22.41 | 23.11 | 22.31 | 22.65 | 25,963 | +0.24(+1.09%) |
Jan 09, 2019 | 22.18 | 22.98 | 21.99 | 22.41 | 15,375 | +0.45(+2.06%) |
Jan 08, 2019 | 21.63 | 22.26 | 21.03 | 21.96 | 30,306 | +0.52(+2.43%) |
Jan 07, 2019 | 20.43 | 21.87 | 20.42 | 21.43 | 39,199 | +1.10(+5.43%) |
Jan 04, 2019 | 21.72 | 22.01 | 19.97 | 20.33 | 59,390 | -0.99(-4.65%) |
Jan 03, 2019 | 20.75 | 21.63 | 19.88 | 21.32 | 35,053 | +0.43(+2.04%) |
Jan 02, 2019 | 20.15 | 20.98 | 20.15 | 20.90 | 32,044 | +0.51(+2.51%) |
Dec 31, 2018 | 19.60 | 20.59 | 19.16 | 20.38 | 48,225 | +0.78(+3.99%) |
Dec 28, 2018 | 18.18 | 19.60 | 18.18 | 19.60 | 24,745 | +0.75(+3.96%) |
Dec 27, 2018 | 18.63 | 18.85 | 17.73 | 18.85 | 59,295 | -0.09(-0.46%) |
Dec 26, 2018 | 17.91 | 19.37 | 17.71 | 18.94 | 65,890 | +1.00(+5.57%) |
Dec 24, 2018 | 17.87 | 18.30 | 17.73 | 17.94 | 29,464 | +0.06(+0.34%) |
Dec 21, 2018 | 17.84 | 18.62 | 17.02 | 17.88 | 92,768 | +0.05(+0.29%) |
Dec 20, 2018 | 17.66 | 18.37 | 17.32 | 17.83 | 37,151 | -0.67(-3.62%) |
Dec 19, 2018 | 18.05 | 19.38 | 18.05 | 18.50 | 29,315 | -0.36(-1.89%) |
Dec 18, 2018 | 18.08 | 19.23 | 17.53 | 18.85 | 71,463 | +0.95(+5.29%) |
Dec 17, 2018 | 18.99 | 19.59 | 17.54 | 17.91 | 53,902 | -1.07(-5.63%) |
Dec 14, 2018 | 18.76 | 19.29 | 18.57 | 18.98 | 24,630 | -0.06(-0.32%) |
Dec 13, 2018 | 18.76 | 19.51 | 18.58 | 19.04 | 36,669 | +0.31(+1.67%) |
Dec 12, 2018 | 18.15 | 19.12 | 18.14 | 18.72 | 22,933 | +0.90(+5.07%) |
Dec 11, 2018 | 16.44 | 18.54 | 16.44 | 17.82 | 88,846 | -0.32(-1.77%) |
Dec 10, 2018 | 18.09 | 18.39 | 17.26 | 18.14 | 65,914 | +0.10(+0.53%) |
Dec 07, 2018 | 19.55 | 19.69 | 17.61 | 18.05 | 20,717 | -0.87(-4.59%) |
Dec 06, 2018 | 18.58 | 19.14 | 18.40 | 18.91 | 26,627 | +0.23(+1.26%) |
Dec 04, 2018 | 20.28 | 20.37 | 18.44 | 18.68 | 28,659 | -1.54(-7.61%) |
Dec 03, 2018 | 20.09 | 20.57 | 19.74 | 20.22 | 37,279 | +0.54(+2.74%) |
Nov 30, 2018 | 20.56 | 20.56 | 19.53 | 19.68 | 30,155 | -0.17(-0.88%) |
Nov 29, 2018 | 17.92 | 19.85 | 17.92 | 19.85 | 54,689 | +1.75(+9.67%) |
Nov 28, 2018 | 17.89 | 18.25 | 17.67 | 18.10 | 53,147 | +0.13(+0.72%) |
Nov 27, 2018 | 18.08 | 18.34 | 17.70 | 17.97 | 23,627 | -0.20(-1.10%) |
Nov 26, 2018 | 18.08 | 18.36 | 17.74 | 18.17 | 55,639 | +0.10(+0.57%) |
Nov 23, 2018 | 17.86 | 18.58 | 17.68 | 18.07 | 14,445 | -0.10(-0.57%) |
Nov 21, 2018 | 18.17 | 18.17 | 18.17 | 0 | -0.06(-0.33%) | |
Nov 20, 2018 | 18.85 | 19.08 | 17.89 | 18.23 | 46,785 | -0.88(-4.62%) |
Nov 19, 2018 | 20.14 | 20.79 | 18.75 | 19.11 | 42,771 | -1.03(-5.11%) |
Nov 16, 2018 | 20.05 | 21.20 | 19.63 | 20.14 | 25,771 | -0.23(-1.15%) |
Nov 15, 2018 | 19.69 | 20.77 | 19.69 | 20.38 | 40,281 | +0.55(+2.75%) |
Nov 14, 2018 | 19.60 | 20.41 | 19.26 | 19.83 | 28,037 | +0.39(+2.00%) |
Nov 13, 2018 | 19.56 | 20.55 | 19.17 | 19.44 | 27,475 | -0.12(-0.62%) |
Nov 12, 2018 | 20.77 | 21.03 | 19.39 | 19.56 | 35,082 | -1.20(-5.79%) |
Nov 09, 2018 | 20.77 | 21.24 | 20.77 | 20.77 | 37,559 | -0.03(-0.17%) |
Nov 08, 2018 | 20.92 | 21.35 | 20.49 | 20.80 | 21,255 | -0.11(-0.54%) |
Nov 07, 2018 | 20.95 | 21.38 | 20.07 | 20.91 | 34,581 | +0.17(+0.83%) |
Nov 06, 2018 | 20.78 | 21.39 | 20.02 | 20.74 | 33,904 | -0.04(-0.21%) |
Nov 05, 2018 | 21.90 | 22.25 | 20.78 | 20.78 | 62,120 | -1.27(-5.77%) |
Nov 02, 2018 | 20.91 | 22.06 | 20.91 | 22.06 | 37,328 | +1.27(+6.12%) |