Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.58 | 24.03 | 23.38 | 23.75 | 422,640 | +0.44(+1.89%) |
Jan 30, 2019 | 23.80 | 23.84 | 22.89 | 23.31 | 507,335 | -0.29(-1.23%) |
Jan 29, 2019 | 23.80 | 23.95 | 23.47 | 23.60 | 209,960 | -0.13(-0.55%) |
Jan 28, 2019 | 23.93 | 24.00 | 23.52 | 23.73 | 301,861 | -0.39(-1.62%) |
Jan 25, 2019 | 23.86 | 24.22 | 23.71 | 24.12 | 282,200 | +0.46(+1.94%) |
Jan 24, 2019 | 23.99 | 24.20 | 23.54 | 23.66 | 266,398 | -0.27(-1.13%) |
Jan 23, 2019 | 24.05 | 24.12 | 23.58 | 23.93 | 193,196 | -0.09(-0.37%) |
Jan 22, 2019 | 24.03 | 24.20 | 23.68 | 24.02 | 234,298 | -0.19(-0.78%) |
Jan 18, 2019 | 23.74 | 24.74 | 23.62 | 24.21 | 530,400 | +0.53(+2.24%) |
Jan 17, 2019 | 23.18 | 23.79 | 23.17 | 23.68 | 269,593 | +0.40(+1.72%) |
Jan 16, 2019 | 23.61 | 23.75 | 23.10 | 23.28 | 177,401 | -0.25(-1.06%) |
Jan 15, 2019 | 23.34 | 23.63 | 23.08 | 23.53 | 267,779 | +0.18(+0.77%) |
Jan 14, 2019 | 23.55 | 23.78 | 23.34 | 23.35 | 156,608 | -0.27(-1.14%) |
Jan 11, 2019 | 23.60 | 23.68 | 23.28 | 23.62 | 270,100 | +0.03(+0.13%) |
Jan 10, 2019 | 22.87 | 24.11 | 22.57 | 23.59 | 516,410 | +0.55(+2.39%) |
Jan 09, 2019 | 23.78 | 24.12 | 22.82 | 23.04 | 796,745 | -0.69(-2.91%) |
Jan 08, 2019 | 23.50 | 23.81 | 23.12 | 23.73 | 652,194 | +0.48(+2.06%) |
Jan 07, 2019 | 22.25 | 23.41 | 21.99 | 23.25 | 931,771 | +1.00(+4.49%) |
Jan 04, 2019 | 22.40 | 22.83 | 22.07 | 22.25 | 467,700 | +0.19(+0.86%) |
Jan 03, 2019 | 22.29 | 22.81 | 21.78 | 22.06 | 450,655 | -0.47(-2.09%) |
Jan 02, 2019 | 22.39 | 22.79 | 22.06 | 22.53 | 593,868 | -0.28(-1.23%) |
Dec 31, 2018 | 21.99 | 22.81 | 21.84 | 22.81 | 487,400 | +0.94(+4.30%) |
Dec 28, 2018 | 21.77 | 22.17 | 21.39 | 21.87 | 453,700 | +0.20(+0.92%) |
Dec 27, 2018 | 21.12 | 21.77 | 21.00 | 21.67 | 804,546 | +0.33(+1.55%) |
Dec 26, 2018 | 20.19 | 21.46 | 19.87 | 21.34 | 776,512 | +1.26(+6.27%) |
Dec 24, 2018 | 20.34 | 20.66 | 19.93 | 20.08 | 332,800 | -0.20(-0.99%) |
Dec 21, 2018 | 19.46 | 20.69 | 19.41 | 20.28 | 1,776,900 | +1.87(+10.16%) |
Dec 20, 2018 | 17.50 | 18.92 | 17.39 | 18.41 | 757,004 | +0.90(+5.14%) |
Dec 19, 2018 | 17.95 | 18.32 | 17.18 | 17.51 | 792,848 | -0.57(-3.15%) |
Dec 18, 2018 | 17.78 | 18.13 | 17.57 | 18.08 | 568,773 | +0.52(+2.96%) |
Dec 17, 2018 | 17.53 | 17.98 | 17.26 | 17.56 | 525,285 | +0.00(+0.00%) |
Dec 14, 2018 | 17.57 | 17.91 | 17.53 | 17.56 | 250,600 | -0.20(-1.13%) |
Dec 13, 2018 | 18.28 | 18.48 | 17.67 | 17.76 | 350,020 | -0.46(-2.52%) |
Dec 12, 2018 | 18.19 | 18.54 | 17.78 | 18.22 | 331,333 | +0.25(+1.39%) |
Dec 11, 2018 | 18.29 | 18.83 | 17.82 | 17.97 | 296,275 | -0.04(-0.22%) |
Dec 10, 2018 | 17.73 | 18.03 | 17.06 | 18.01 | 626,404 | +0.22(+1.24%) |
Dec 07, 2018 | 18.00 | 18.27 | 17.70 | 17.79 | 330,700 | -0.28(-1.55%) |
Dec 06, 2018 | 17.50 | 18.26 | 17.41 | 18.07 | 512,895 | +0.25(+1.40%) |
Dec 04, 2018 | 18.62 | 18.62 | 17.55 | 17.82 | 639,500 | -0.82(-4.40%) |
Dec 03, 2018 | 18.91 | 19.16 | 18.55 | 18.64 | 480,664 | +0.11(+0.59%) |
Nov 30, 2018 | 18.31 | 18.83 | 18.31 | 18.53 | 249,400 | +0.15(+0.82%) |
Nov 29, 2018 | 18.75 | 18.95 | 18.29 | 18.38 | 249,302 | -0.52(-2.75%) |
Nov 28, 2018 | 18.45 | 19.26 | 18.24 | 18.90 | 213,536 | +0.53(+2.89%) |
Nov 27, 2018 | 18.59 | 18.59 | 18.23 | 18.37 | 165,596 | -0.39(-2.08%) |
Nov 26, 2018 | 18.73 | 18.84 | 18.37 | 18.76 | 157,473 | +0.25(+1.35%) |
Nov 23, 2018 | 18.21 | 18.77 | 18.21 | 18.51 | 124,300 | +0.20(+1.09%) |
Nov 21, 2018 | 18.31 | 18.31 | 18.31 | 0 | -0.19(-1.03%) | |
Nov 20, 2018 | 18.99 | 19.17 | 18.48 | 18.50 | 358,444 | -0.77(-4.00%) |
Nov 19, 2018 | 19.45 | 19.63 | 18.99 | 19.27 | 294,782 | -0.17(-0.87%) |
Nov 16, 2018 | 19.06 | 19.55 | 19.00 | 19.44 | 341,900 | +0.21(+1.09%) |
Nov 15, 2018 | 18.65 | 19.25 | 18.36 | 19.23 | 275,673 | +0.37(+1.96%) |
Nov 14, 2018 | 19.16 | 19.53 | 18.68 | 18.86 | 414,850 | -0.05(-0.26%) |
Nov 13, 2018 | 18.63 | 19.06 | 18.62 | 18.91 | 444,085 | +0.41(+2.22%) |
Nov 12, 2018 | 19.24 | 19.26 | 18.46 | 18.50 | 251,326 | -0.73(-3.80%) |
Nov 09, 2018 | 19.78 | 20.00 | 19.03 | 19.23 | 239,800 | -0.74(-3.71%) |
Nov 08, 2018 | 20.32 | 20.56 | 19.19 | 19.97 | 622,265 | -0.46(-2.25%) |
Nov 07, 2018 | 19.18 | 20.47 | 19.18 | 20.43 | 547,682 | +1.26(+6.57%) |
Nov 06, 2018 | 18.12 | 19.20 | 18.04 | 19.17 | 930,662 | +0.95(+5.21%) |
Nov 05, 2018 | 19.10 | 19.29 | 17.67 | 18.22 | 1,471,679 | -0.67(-3.55%) |
Nov 02, 2018 | 19.51 | 20.70 | 18.33 | 18.89 | 964,600 | -1.12(-5.60%) |