Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.82 | 24.94 | 24.82 | 24.94 | 15,724 | +0.17(+0.69%) |
Jan 30, 2019 | 24.55 | 24.80 | 24.53 | 24.77 | 2,583 | +0.04(+0.16%) |
Jan 29, 2019 | 24.63 | 24.78 | 24.63 | 24.73 | 4,667 | +0.32(+1.31%) |
Jan 28, 2019 | 24.41 | 24.42 | 24.34 | 24.41 | 3,973 | +0.07(+0.29%) |
Jan 25, 2019 | 24.36 | 24.36 | 24.30 | 24.34 | 2,700 | +0.03(+0.12%) |
Jan 24, 2019 | 24.32 | 24.32 | 24.10 | 24.31 | 8,174 | +0.77(+3.26%) |
Jan 23, 2019 | 23.25 | 23.56 | 23.25 | 23.54 | 4,923 | +1.27(+5.71%) |
Jan 22, 2019 | 22.41 | 22.41 | 22.22 | 22.27 | 3,662 | -0.85(-3.68%) |
Jan 18, 2019 | 23.14 | 23.15 | 22.99 | 23.12 | 5,200 | +0.37(+1.63%) |
Jan 17, 2019 | 22.55 | 22.79 | 22.55 | 22.75 | 6,722 | +0.12(+0.53%) |
Jan 16, 2019 | 22.69 | 22.69 | 22.53 | 22.63 | 8,554 | -0.25(-1.09%) |
Jan 15, 2019 | 22.78 | 22.94 | 22.77 | 22.88 | 6,550 | -0.01(-0.04%) |
Jan 14, 2019 | 23.05 | 23.06 | 22.76 | 22.89 | 4,889 | -0.24(-1.04%) |
Jan 11, 2019 | 23.11 | 23.15 | 22.99 | 23.13 | 8,300 | -0.25(-1.05%) |
Jan 10, 2019 | 23.47 | 23.47 | 23.25 | 23.38 | 4,020 | +0.27(+1.15%) |
Jan 09, 2019 | 23.00 | 23.11 | 22.96 | 23.11 | 6,982 | +0.14(+0.61%) |
Jan 08, 2019 | 22.83 | 23.03 | 22.76 | 22.97 | 11,843 | +0.05(+0.24%) |
Jan 07, 2019 | 22.60 | 22.98 | 22.60 | 22.91 | 16,187 | +0.02(+0.07%) |
Jan 04, 2019 | 22.70 | 22.90 | 22.68 | 22.90 | 5,800 | +0.56(+2.53%) |
Jan 03, 2019 | 22.27 | 22.44 | 22.25 | 22.34 | 18,947 | +0.39(+1.78%) |
Jan 02, 2019 | 21.77 | 21.99 | 21.71 | 21.95 | 18,424 | +0.05(+0.25%) |
Dec 31, 2018 | 21.89 | 22.01 | 21.78 | 21.89 | 27,600 | -0.03(-0.14%) |
Dec 28, 2018 | 21.78 | 21.92 | 21.71 | 21.92 | 17,700 | +0.54(+2.53%) |
Dec 27, 2018 | 20.82 | 21.38 | 20.71 | 21.38 | 60,532 | +0.39(+1.88%) |
Dec 26, 2018 | 21.03 | 21.03 | 20.45 | 20.98 | 34,057 | +0.28(+1.35%) |
Dec 24, 2018 | 21.59 | 21.87 | 20.55 | 20.70 | 16,300 | -0.61(-2.86%) |
Dec 21, 2018 | 21.63 | 21.77 | 21.25 | 21.32 | 259,300 | -0.39(-1.82%) |
Dec 20, 2018 | 21.94 | 21.97 | 21.61 | 21.71 | 560,030 | -0.05(-0.25%) |
Dec 19, 2018 | 22.06 | 22.19 | 21.68 | 21.77 | 381,842 | +0.07(+0.35%) |
Dec 18, 2018 | 21.73 | 21.78 | 21.59 | 21.69 | 58,130 | +0.04(+0.18%) |
Dec 17, 2018 | 22.15 | 22.15 | 21.55 | 21.65 | 261,938 | -0.34(-1.55%) |
Dec 14, 2018 | 21.88 | 22.04 | 21.85 | 21.99 | 345,700 | -0.27(-1.19%) |
Dec 13, 2018 | 22.07 | 22.32 | 22.06 | 22.25 | 13,095 | +0.29(+1.30%) |
Dec 12, 2018 | 21.80 | 21.97 | 21.76 | 21.97 | 30,505 | +0.75(+3.53%) |
Dec 11, 2018 | 21.18 | 21.24 | 21.01 | 21.22 | 42,837 | +0.04(+0.19%) |
Dec 10, 2018 | 21.22 | 21.26 | 20.87 | 21.18 | 26,961 | -0.44(-2.04%) |
Dec 07, 2018 | 21.77 | 21.79 | 21.49 | 21.62 | 26,700 | -0.15(-0.69%) |
Dec 06, 2018 | 21.45 | 21.77 | 21.29 | 21.77 | 21,699 | +0.30(+1.42%) |
Dec 04, 2018 | 22.02 | 22.05 | 21.46 | 21.46 | 48,400 | -0.43(-1.94%) |
Dec 03, 2018 | 21.89 | 21.94 | 21.85 | 21.89 | 9,998 | +0.17(+0.78%) |
Nov 30, 2018 | 21.62 | 21.72 | 21.52 | 21.72 | 10,800 | -0.08(-0.37%) |
Nov 29, 2018 | 21.60 | 21.80 | 21.51 | 21.80 | 12,597 | -0.26(-1.18%) |
Nov 28, 2018 | 21.70 | 22.09 | 21.56 | 22.06 | 15,391 | +0.10(+0.46%) |
Nov 27, 2018 | 21.79 | 21.99 | 21.79 | 21.96 | 24,321 | -0.05(-0.25%) |
Nov 26, 2018 | 22.02 | 22.07 | 21.89 | 22.02 | 8,930 | +0.54(+2.49%) |
Nov 23, 2018 | 21.32 | 21.48 | 21.30 | 21.48 | 4,100 | -0.36(-1.65%) |
Nov 21, 2018 | 21.84 | 21.84 | 21.84 | 0 | +0.05(+0.25%) | |
Nov 20, 2018 | 22.04 | 22.04 | 21.73 | 21.79 | 16,693 | -0.27(-1.25%) |
Nov 19, 2018 | 22.20 | 22.22 | 22.00 | 22.06 | 12,023 | +0.27(+1.26%) |
Nov 16, 2018 | 21.54 | 21.83 | 21.54 | 21.79 | 9,500 | +0.78(+3.71%) |
Nov 15, 2018 | 20.61 | 21.03 | 20.23 | 21.00 | 32,320 | -0.32(-1.48%) |
Nov 14, 2018 | 21.54 | 21.57 | 21.16 | 21.32 | 26,913 | +0.34(+1.64%) |
Nov 13, 2018 | 20.69 | 21.06 | 20.69 | 20.98 | 35,317 | +0.34(+1.62%) |
Nov 12, 2018 | 20.79 | 20.80 | 20.64 | 20.64 | 16,836 | -0.40(-1.90%) |
Nov 09, 2018 | 20.98 | 21.23 | 20.93 | 21.04 | 13,300 | +0.21(+1.01%) |
Nov 08, 2018 | 21.21 | 21.21 | 20.78 | 20.83 | 18,353 | -0.30(-1.42%) |
Nov 07, 2018 | 21.04 | 21.16 | 20.99 | 21.13 | 20,717 | +0.74(+3.65%) |
Nov 06, 2018 | 20.30 | 20.40 | 20.28 | 20.39 | 37,231 | +0.04(+0.17%) |
Nov 05, 2018 | 20.37 | 20.40 | 20.25 | 20.35 | 8,801 | +0.14(+0.69%) |
Nov 02, 2018 | 20.08 | 20.23 | 20.08 | 20.21 | 17,300 | +0.34(+1.69%) |