Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.18 | 23.18 | 22.52 | 22.87 | 319,396 | -0.32(-1.38%) |
Jan 30, 2019 | 23.63 | 23.70 | 22.72 | 23.19 | 373,478 | -0.43(-1.81%) |
Jan 29, 2019 | 22.15 | 23.79 | 22.03 | 23.62 | 746,637 | +1.69(+7.71%) |
Jan 28, 2019 | 21.69 | 21.94 | 21.38 | 21.93 | 355,369 | +0.25(+1.16%) |
Jan 25, 2019 | 21.26 | 21.76 | 21.16 | 21.68 | 202,118 | +0.46(+2.15%) |
Jan 24, 2019 | 20.88 | 21.43 | 20.76 | 21.22 | 643,981 | +0.33(+1.58%) |
Jan 23, 2019 | 20.83 | 21.03 | 20.65 | 20.89 | 411,126 | +0.18(+0.89%) |
Jan 22, 2019 | 20.77 | 20.91 | 20.56 | 20.71 | 303,950 | -0.19(-0.93%) |
Jan 18, 2019 | 20.85 | 21.09 | 20.70 | 20.90 | 281,297 | +0.03(+0.14%) |
Jan 17, 2019 | 20.80 | 20.91 | 20.64 | 20.87 | 187,272 | +0.04(+0.19%) |
Jan 16, 2019 | 20.57 | 20.84 | 20.57 | 20.83 | 139,101 | +0.41(+2.00%) |
Jan 15, 2019 | 20.84 | 20.87 | 20.14 | 20.42 | 139,138 | -0.20(-0.99%) |
Jan 14, 2019 | 20.50 | 20.88 | 20.36 | 20.63 | 197,466 | -0.10(-0.47%) |
Jan 11, 2019 | 20.19 | 20.75 | 20.04 | 20.73 | 342,458 | +0.46(+2.25%) |
Jan 10, 2019 | 20.07 | 20.33 | 19.91 | 20.27 | 174,344 | +0.06(+0.29%) |
Jan 09, 2019 | 19.76 | 20.58 | 19.76 | 20.21 | 416,715 | +0.44(+2.21%) |
Jan 08, 2019 | 19.83 | 19.90 | 19.48 | 19.77 | 313,630 | +0.01(+0.05%) |
Jan 07, 2019 | 19.51 | 20.00 | 19.33 | 19.76 | 249,905 | +0.22(+1.14%) |
Jan 04, 2019 | 19.21 | 19.65 | 19.08 | 19.54 | 582,673 | +0.47(+2.44%) |
Jan 03, 2019 | 18.85 | 19.34 | 18.54 | 19.07 | 391,182 | -0.06(-0.30%) |
Jan 02, 2019 | 18.65 | 19.13 | 18.24 | 19.13 | 277,592 | +0.30(+1.60%) |
Dec 31, 2018 | 18.76 | 19.00 | 18.41 | 18.83 | 458,292 | +0.16(+0.83%) |
Dec 28, 2018 | 18.23 | 18.80 | 18.23 | 18.68 | 622,314 | +0.44(+2.40%) |
Dec 27, 2018 | 18.12 | 18.56 | 17.73 | 18.24 | 266,198 | +0.01(+0.05%) |
Dec 26, 2018 | 18.09 | 18.41 | 17.49 | 18.23 | 484,651 | +0.21(+1.19%) |
Dec 24, 2018 | 17.99 | 18.35 | 17.93 | 18.02 | 183,172 | -0.09(-0.48%) |
Dec 21, 2018 | 18.72 | 18.82 | 17.91 | 18.10 | 1,158,550 | -0.49(-2.61%) |
Dec 20, 2018 | 18.68 | 18.86 | 18.27 | 18.59 | 234,452 | -0.08(-0.42%) |
Dec 19, 2018 | 18.81 | 19.32 | 18.49 | 18.67 | 215,505 | -0.16(-0.83%) |
Dec 18, 2018 | 19.34 | 19.56 | 18.49 | 18.82 | 279,698 | -0.42(-2.17%) |
Dec 17, 2018 | 19.43 | 19.67 | 19.17 | 19.24 | 318,838 | -0.20(-1.05%) |
Dec 14, 2018 | 19.50 | 20.02 | 19.34 | 19.44 | 388,174 | -0.17(-0.89%) |
Dec 13, 2018 | 20.13 | 20.13 | 19.34 | 19.62 | 322,916 | -0.52(-2.60%) |
Dec 12, 2018 | 19.79 | 20.34 | 19.66 | 20.14 | 222,307 | +0.46(+2.32%) |
Dec 11, 2018 | 20.55 | 20.57 | 19.52 | 19.69 | 342,766 | -0.56(-2.78%) |
Dec 10, 2018 | 20.14 | 20.63 | 19.97 | 20.25 | 321,605 | +0.43(+2.16%) |
Dec 07, 2018 | 20.34 | 20.57 | 19.55 | 19.82 | 600,305 | -0.50(-2.48%) |
Dec 06, 2018 | 20.76 | 20.77 | 19.96 | 20.33 | 405,869 | -0.07(-0.33%) |
Dec 04, 2018 | 21.64 | 21.98 | 20.26 | 20.39 | 365,695 | -1.28(-5.90%) |
Dec 03, 2018 | 22.36 | 22.66 | 21.49 | 21.67 | 295,583 | -0.47(-2.14%) |
Nov 30, 2018 | 21.90 | 22.30 | 21.70 | 22.15 | 205,090 | +0.26(+1.20%) |
Nov 29, 2018 | 22.36 | 22.90 | 21.80 | 21.89 | 213,953 | -0.63(-2.80%) |
Nov 28, 2018 | 22.23 | 22.67 | 21.90 | 22.52 | 216,899 | +0.29(+1.31%) |
Nov 27, 2018 | 22.58 | 22.65 | 22.07 | 22.23 | 213,167 | -0.46(-2.05%) |
Nov 26, 2018 | 22.47 | 22.95 | 22.37 | 22.69 | 129,510 | +0.36(+1.60%) |
Nov 23, 2018 | 22.11 | 22.68 | 21.95 | 22.33 | 57,284 | +0.10(+0.44%) |
Nov 21, 2018 | 22.23 | 22.23 | 22.23 | 0 | +0.06(+0.26%) | |
Nov 20, 2018 | 22.85 | 23.15 | 21.55 | 22.18 | 569,377 | -0.83(-3.62%) |
Nov 19, 2018 | 23.45 | 23.61 | 22.72 | 23.01 | 209,686 | -0.41(-1.74%) |
Nov 16, 2018 | 23.75 | 24.02 | 23.11 | 23.42 | 274,245 | -0.48(-2.03%) |
Nov 15, 2018 | 23.48 | 24.52 | 23.44 | 23.90 | 208,929 | +0.29(+1.23%) |
Nov 14, 2018 | 24.40 | 24.60 | 23.32 | 23.61 | 166,174 | -0.65(-2.68%) |
Nov 13, 2018 | 24.34 | 25.08 | 24.18 | 24.26 | 163,191 | -0.07(-0.28%) |
Nov 12, 2018 | 24.18 | 24.49 | 23.88 | 24.33 | 142,571 | +0.15(+0.60%) |
Nov 09, 2018 | 24.61 | 25.08 | 24.01 | 24.18 | 331,943 | -0.50(-2.04%) |
Nov 08, 2018 | 24.72 | 25.04 | 24.43 | 24.69 | 160,249 | -0.20(-0.82%) |
Nov 07, 2018 | 24.62 | 24.94 | 24.12 | 24.89 | 194,074 | +0.27(+1.10%) |
Nov 06, 2018 | 23.86 | 24.71 | 23.76 | 24.62 | 183,419 | +0.76(+3.17%) |
Nov 05, 2018 | 24.18 | 24.29 | 23.77 | 23.86 | 264,281 | -0.37(-1.52%) |
Nov 02, 2018 | 24.34 | 24.62 | 23.92 | 24.23 | 265,162 | +0.01(+0.04%) |