Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.32 | 23.54 | 23.32 | 23.53 | 99,710 | +0.28(+1.19%) |
Jan 30, 2019 | 23.09 | 23.31 | 22.91 | 23.25 | 31,619 | +0.35(+1.54%) |
Jan 29, 2019 | 23.03 | 23.09 | 22.88 | 22.90 | 29,193 | -0.14(-0.61%) |
Jan 28, 2019 | 22.99 | 23.09 | 22.87 | 23.04 | 31,014 | -0.10(-0.42%) |
Jan 25, 2019 | 22.95 | 23.21 | 22.95 | 23.13 | 49,410 | +0.38(+1.68%) |
Jan 24, 2019 | 22.59 | 22.87 | 22.59 | 22.75 | 40,568 | +0.16(+0.72%) |
Jan 23, 2019 | 22.77 | 22.91 | 22.43 | 22.59 | 35,888 | -0.14(-0.63%) |
Jan 22, 2019 | 22.97 | 23.00 | 22.58 | 22.73 | 71,577 | -0.37(-1.61%) |
Jan 18, 2019 | 22.88 | 23.11 | 22.83 | 23.11 | 32,835 | +0.40(+1.76%) |
Jan 17, 2019 | 22.46 | 22.76 | 22.36 | 22.71 | 27,377 | +0.17(+0.76%) |
Jan 16, 2019 | 22.49 | 22.59 | 22.44 | 22.53 | 90,582 | +0.10(+0.42%) |
Jan 15, 2019 | 22.23 | 22.45 | 22.23 | 22.44 | 52,896 | +0.28(+1.25%) |
Jan 14, 2019 | 22.03 | 22.19 | 21.96 | 22.16 | 50,128 | -0.10(-0.43%) |
Jan 11, 2019 | 22.27 | 22.29 | 22.06 | 22.26 | 27,905 | +0.01(+0.04%) |
Jan 10, 2019 | 21.99 | 22.26 | 21.92 | 22.25 | 36,773 | +0.14(+0.65%) |
Jan 09, 2019 | 21.95 | 22.17 | 21.92 | 22.11 | 42,407 | +0.23(+1.05%) |
Jan 08, 2019 | 21.85 | 21.91 | 21.56 | 21.88 | 24,566 | +0.32(+1.50%) |
Jan 07, 2019 | 21.29 | 21.76 | 21.29 | 21.55 | 32,518 | +0.30(+1.39%) |
Jan 04, 2019 | 20.61 | 21.37 | 20.61 | 21.26 | 82,351 | +0.82(+4.00%) |
Jan 03, 2019 | 20.72 | 20.74 | 20.44 | 20.44 | 43,798 | -0.47(-2.23%) |
Jan 02, 2019 | 20.49 | 21.01 | 20.48 | 20.90 | 31,465 | +0.10(+0.50%) |
Dec 31, 2018 | 20.75 | 20.89 | 20.60 | 20.80 | 98,087 | +0.16(+0.78%) |
Dec 28, 2018 | 20.86 | 20.92 | 20.52 | 20.64 | 86,442 | -0.08(-0.37%) |
Dec 27, 2018 | 20.37 | 20.71 | 19.93 | 20.71 | 115,689 | +0.24(+1.16%) |
Dec 26, 2018 | 19.48 | 20.49 | 19.40 | 20.48 | 92,614 | +1.08(+5.55%) |
Dec 24, 2018 | 19.71 | 19.83 | 19.40 | 19.40 | 149,176 | -0.45(-2.24%) |
Dec 21, 2018 | 20.32 | 20.55 | 19.76 | 19.84 | 246,854 | -0.45(-2.24%) |
Dec 20, 2018 | 20.60 | 20.76 | 20.06 | 20.30 | 143,042 | -0.45(-2.19%) |
Dec 19, 2018 | 21.10 | 21.52 | 20.64 | 20.75 | 57,934 | -0.43(-2.02%) |
Dec 18, 2018 | 21.14 | 21.36 | 21.02 | 21.18 | 128,985 | +0.11(+0.54%) |
Dec 17, 2018 | 21.47 | 21.60 | 20.98 | 21.07 | 125,050 | -0.53(-2.47%) |
Dec 14, 2018 | 21.83 | 21.95 | 21.58 | 21.60 | 53,698 | -0.50(-2.25%) |
Dec 13, 2018 | 22.19 | 22.32 | 22.01 | 22.10 | 24,684 | -0.10(-0.43%) |
Dec 12, 2018 | 22.29 | 22.54 | 22.19 | 22.19 | 35,389 | +0.18(+0.83%) |
Dec 11, 2018 | 22.37 | 22.43 | 21.91 | 22.01 | 41,767 | -0.07(-0.32%) |
Dec 10, 2018 | 21.99 | 22.17 | 21.71 | 22.08 | 82,776 | -0.03(-0.12%) |
Dec 07, 2018 | 22.56 | 22.80 | 21.97 | 22.11 | 25,303 | -0.52(-2.32%) |
Dec 06, 2018 | 22.30 | 22.63 | 22.01 | 22.63 | 63,088 | -0.08(-0.35%) |
Dec 04, 2018 | 23.51 | 23.51 | 22.67 | 22.71 | 149,646 | -0.80(-3.42%) |
Dec 03, 2018 | 23.69 | 23.96 | 23.40 | 23.51 | 46,219 | +0.24(+1.05%) |
Nov 30, 2018 | 23.01 | 23.29 | 22.94 | 23.27 | 41,562 | +0.20(+0.87%) |
Nov 29, 2018 | 23.07 | 23.23 | 22.90 | 23.07 | 31,026 | -0.02(-0.08%) |
Nov 28, 2018 | 22.52 | 23.10 | 22.52 | 23.08 | 28,924 | +0.57(+2.52%) |
Nov 27, 2018 | 22.48 | 22.53 | 22.37 | 22.52 | 22,776 | -0.06(-0.27%) |
Nov 26, 2018 | 22.23 | 22.58 | 22.23 | 22.58 | 31,690 | +0.44(+1.97%) |
Nov 23, 2018 | 22.16 | 22.27 | 22.14 | 22.14 | 14,426 | -0.10(-0.47%) |
Nov 21, 2018 | 22.25 | 22.25 | 22.25 | 0 | +0.26(+1.19%) | |
Nov 20, 2018 | 22.05 | 22.31 | 21.78 | 21.98 | 93,635 | -0.42(-1.87%) |
Nov 19, 2018 | 23.01 | 23.12 | 22.32 | 22.40 | 54,502 | -0.66(-2.84%) |
Nov 16, 2018 | 23.00 | 23.13 | 22.89 | 23.06 | 29,883 | +0.05(+0.23%) |
Nov 15, 2018 | 22.56 | 23.11 | 22.55 | 23.01 | 38,986 | +0.26(+1.15%) |
Nov 14, 2018 | 23.05 | 23.29 | 22.65 | 22.74 | 30,252 | -0.24(-1.06%) |
Nov 13, 2018 | 22.99 | 23.32 | 22.92 | 22.99 | 57,011 | -0.02(-0.08%) |
Nov 12, 2018 | 23.59 | 23.59 | 22.97 | 23.01 | 77,886 | -0.52(-2.19%) |
Nov 09, 2018 | 23.76 | 23.79 | 23.41 | 23.52 | 27,937 | -0.36(-1.50%) |
Nov 08, 2018 | 24.07 | 24.07 | 23.82 | 23.88 | 36,093 | -0.23(-0.94%) |
Nov 07, 2018 | 23.77 | 24.11 | 23.77 | 24.11 | 106,467 | +0.59(+2.53%) |
Nov 06, 2018 | 23.52 | 23.57 | 23.39 | 23.51 | 82,147 | +0.05(+0.22%) |
Nov 05, 2018 | 23.44 | 23.60 | 23.33 | 23.46 | 37,448 | -0.04(-0.19%) |
Nov 02, 2018 | 23.63 | 23.83 | 23.34 | 23.50 | 55,416 | -0.09(-0.37%) |