Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.71 | 22.77 | 22.22 | 22.35 | 91,888 | -0.26(-1.13%) |
Jan 30, 2019 | 22.36 | 22.73 | 22.10 | 22.61 | 659,730 | +0.46(+2.06%) |
Jan 29, 2019 | 22.37 | 22.57 | 22.15 | 22.15 | 112,185 | -0.03(-0.12%) |
Jan 28, 2019 | 22.26 | 22.37 | 21.92 | 22.18 | 127,952 | -0.55(-2.41%) |
Jan 25, 2019 | 22.25 | 22.81 | 22.25 | 22.72 | 208,702 | +0.70(+3.20%) |
Jan 24, 2019 | 21.62 | 22.28 | 21.51 | 22.02 | 403,318 | +0.41(+1.90%) |
Jan 23, 2019 | 22.29 | 22.29 | 21.47 | 21.61 | 107,485 | -0.48(-2.15%) |
Jan 22, 2019 | 22.37 | 22.43 | 21.92 | 22.09 | 182,085 | -0.78(-3.40%) |
Jan 18, 2019 | 22.45 | 22.86 | 22.38 | 22.86 | 84,925 | +0.84(+3.82%) |
Jan 17, 2019 | 21.58 | 22.11 | 21.52 | 22.02 | 53,932 | +0.26(+1.18%) |
Jan 16, 2019 | 21.77 | 21.96 | 21.65 | 21.77 | 73,867 | -0.05(-0.25%) |
Jan 15, 2019 | 21.89 | 22.03 | 21.62 | 21.82 | 322,858 | +0.16(+0.76%) |
Jan 14, 2019 | 21.43 | 21.89 | 21.43 | 21.66 | 78,250 | -0.07(-0.34%) |
Jan 11, 2019 | 21.65 | 21.77 | 21.34 | 21.73 | 75,404 | -0.16(-0.75%) |
Jan 10, 2019 | 21.45 | 21.93 | 21.26 | 21.89 | 96,182 | +0.18(+0.84%) |
Jan 09, 2019 | 21.58 | 21.86 | 21.38 | 21.71 | 169,187 | +0.52(+2.46%) |
Jan 08, 2019 | 21.66 | 21.66 | 20.95 | 21.19 | 437,414 | +0.24(+1.13%) |
Jan 07, 2019 | 20.37 | 21.05 | 20.12 | 20.95 | 227,630 | +0.74(+3.66%) |
Jan 04, 2019 | 19.76 | 20.25 | 19.65 | 20.21 | 120,165 | +0.95(+4.93%) |
Jan 03, 2019 | 19.14 | 19.63 | 18.70 | 19.26 | 123,832 | +0.14(+0.72%) |
Jan 02, 2019 | 18.28 | 19.30 | 18.12 | 19.12 | 88,391 | +0.47(+2.50%) |
Dec 31, 2018 | 18.86 | 18.89 | 18.13 | 18.66 | 439,839 | -0.03(-0.15%) |
Dec 28, 2018 | 18.61 | 19.02 | 18.52 | 18.69 | 291,548 | +0.19(+1.04%) |
Dec 27, 2018 | 18.27 | 18.49 | 17.79 | 18.49 | 294,274 | -0.21(-1.12%) |
Dec 26, 2018 | 17.93 | 18.70 | 17.34 | 18.70 | 501,704 | +1.07(+6.06%) |
Dec 24, 2018 | 17.80 | 18.24 | 17.63 | 17.64 | 104,405 | -0.44(-2.43%) |
Dec 21, 2018 | 18.41 | 18.68 | 17.93 | 18.07 | 579,375 | -0.40(-2.18%) |
Dec 20, 2018 | 18.83 | 19.25 | 18.41 | 18.48 | 297,383 | -0.65(-3.39%) |
Dec 19, 2018 | 19.85 | 20.08 | 19.03 | 19.12 | 236,911 | -0.65(-3.28%) |
Dec 18, 2018 | 20.16 | 20.19 | 19.66 | 19.77 | 207,925 | -0.39(-1.95%) |
Dec 17, 2018 | 20.45 | 20.76 | 20.09 | 20.17 | 442,922 | -0.22(-1.08%) |
Dec 14, 2018 | 21.01 | 21.01 | 20.30 | 20.39 | 290,733 | -0.80(-3.78%) |
Dec 13, 2018 | 21.49 | 21.49 | 21.02 | 21.19 | 136,154 | -0.36(-1.69%) |
Dec 12, 2018 | 21.41 | 21.99 | 21.41 | 21.55 | 176,233 | +0.44(+2.07%) |
Dec 11, 2018 | 21.78 | 21.84 | 20.81 | 21.11 | 391,401 | -0.26(-1.23%) |
Dec 10, 2018 | 21.72 | 21.82 | 21.03 | 21.38 | 303,748 | -0.63(-2.85%) |
Dec 07, 2018 | 22.77 | 23.15 | 21.96 | 22.01 | 105,481 | -0.14(-0.62%) |
Dec 06, 2018 | 22.46 | 22.58 | 21.84 | 22.14 | 502,074 | -1.06(-4.59%) |
Dec 04, 2018 | 24.40 | 24.40 | 23.17 | 23.21 | 106,800 | -1.26(-5.13%) |
Dec 03, 2018 | 24.62 | 24.62 | 24.05 | 24.46 | 149,443 | +0.81(+3.42%) |
Nov 30, 2018 | 23.91 | 23.91 | 23.50 | 23.65 | 108,667 | -0.52(-2.15%) |
Nov 29, 2018 | 24.28 | 24.48 | 23.97 | 24.17 | 161,125 | -0.05(-0.19%) |
Nov 28, 2018 | 23.87 | 24.22 | 23.43 | 24.22 | 152,321 | +0.33(+1.37%) |
Nov 27, 2018 | 24.00 | 24.28 | 23.82 | 23.89 | 290,926 | -0.20(-0.83%) |
Nov 26, 2018 | 24.13 | 24.38 | 23.95 | 24.09 | 108,492 | +0.36(+1.53%) |
Nov 23, 2018 | 23.67 | 23.85 | 23.62 | 23.73 | 57,685 | -0.83(-3.37%) |
Nov 21, 2018 | 24.55 | 24.55 | 24.55 | 0 | +0.38(+1.58%) | |
Nov 20, 2018 | 24.83 | 24.83 | 23.95 | 24.17 | 1,311,906 | -1.17(-4.63%) |
Nov 19, 2018 | 24.97 | 25.50 | 24.97 | 25.35 | 151,230 | +0.16(+0.65%) |
Nov 16, 2018 | 25.22 | 25.36 | 24.80 | 25.18 | 97,900 | +0.11(+0.44%) |
Nov 15, 2018 | 24.43 | 25.11 | 24.35 | 25.07 | 111,929 | +0.49(+2.00%) |
Nov 14, 2018 | 25.01 | 25.02 | 24.25 | 24.58 | 236,541 | +0.12(+0.48%) |
Nov 13, 2018 | 25.46 | 25.54 | 24.45 | 24.46 | 77,071 | -1.01(-3.97%) |
Nov 12, 2018 | 26.73 | 26.73 | 25.44 | 25.47 | 83,093 | -1.02(-3.85%) |
Nov 09, 2018 | 26.51 | 26.68 | 26.01 | 26.49 | 92,296 | -0.48(-1.79%) |
Nov 08, 2018 | 27.61 | 27.67 | 26.86 | 26.98 | 70,383 | -0.81(-2.92%) |
Nov 07, 2018 | 27.81 | 28.07 | 27.29 | 27.79 | 55,549 | +0.38(+1.39%) |
Nov 06, 2018 | 27.42 | 27.56 | 27.02 | 27.40 | 49,587 | +0.05(+0.20%) |
Nov 05, 2018 | 27.16 | 27.37 | 26.90 | 27.35 | 51,635 | +0.52(+1.93%) |
Nov 02, 2018 | 26.96 | 27.26 | 26.62 | 26.83 | 56,256 | +0.03(+0.10%) |