Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.55 | 23.76 | 23.45 | 23.74 | 47,189 | +0.21(+0.89%) |
Jan 30, 2019 | 23.53 | 23.64 | 23.16 | 23.53 | 72,159 | +0.13(+0.55%) |
Jan 29, 2019 | 23.41 | 23.51 | 23.40 | 23.40 | 61,025 | +0.01(+0.04%) |
Jan 28, 2019 | 23.28 | 23.46 | 23.14 | 23.39 | 23,922 | -0.16(-0.67%) |
Jan 25, 2019 | 23.62 | 23.65 | 23.53 | 23.55 | 27,714 | +0.25(+1.06%) |
Jan 24, 2019 | 23.00 | 23.31 | 22.88 | 23.30 | 23,169 | +0.26(+1.12%) |
Jan 23, 2019 | 23.33 | 23.34 | 22.93 | 23.04 | 61,395 | -0.24(-1.02%) |
Jan 22, 2019 | 23.55 | 23.62 | 23.18 | 23.28 | 90,295 | -0.52(-2.17%) |
Jan 18, 2019 | 23.49 | 23.91 | 23.49 | 23.79 | 39,404 | +0.36(+1.52%) |
Jan 17, 2019 | 23.11 | 23.51 | 23.09 | 23.44 | 18,425 | +0.28(+1.20%) |
Jan 16, 2019 | 23.12 | 23.30 | 23.12 | 23.16 | 47,786 | +0.13(+0.56%) |
Jan 15, 2019 | 23.01 | 23.06 | 22.84 | 23.03 | 25,842 | +0.02(+0.09%) |
Jan 14, 2019 | 22.99 | 23.22 | 22.96 | 23.01 | 48,135 | -0.19(-0.81%) |
Jan 11, 2019 | 23.05 | 23.21 | 22.98 | 23.20 | 58,653 | +0.03(+0.13%) |
Jan 10, 2019 | 22.82 | 23.17 | 22.82 | 23.17 | 22,665 | +0.22(+0.95%) |
Jan 09, 2019 | 23.01 | 23.02 | 22.78 | 22.95 | 22,410 | +0.15(+0.65%) |
Jan 08, 2019 | 22.65 | 22.80 | 22.48 | 22.80 | 26,042 | +0.29(+1.28%) |
Jan 07, 2019 | 22.14 | 22.63 | 22.08 | 22.51 | 20,558 | +0.36(+1.61%) |
Jan 04, 2019 | 21.89 | 22.21 | 21.89 | 22.16 | 10,077 | +0.69(+3.24%) |
Jan 03, 2019 | 21.55 | 21.72 | 21.32 | 21.46 | 12,529 | -0.19(-0.87%) |
Jan 02, 2019 | 21.20 | 21.72 | 21.20 | 21.65 | 29,317 | +0.13(+0.60%) |
Dec 31, 2018 | 21.41 | 21.52 | 21.20 | 21.52 | 116,600 | +0.22(+1.02%) |
Dec 28, 2018 | 21.25 | 21.64 | 20.99 | 21.30 | 152,881 | +0.02(+0.09%) |
Dec 27, 2018 | 20.83 | 21.29 | 20.61 | 21.28 | 112,083 | +0.02(+0.09%) |
Dec 26, 2018 | 20.41 | 21.27 | 20.28 | 21.26 | 119,293 | +0.96(+4.74%) |
Dec 24, 2018 | 20.47 | 20.75 | 20.30 | 20.30 | 76,188 | -0.36(-1.73%) |
Dec 21, 2018 | 21.26 | 21.26 | 20.59 | 20.66 | 85,057 | -0.42(-1.98%) |
Dec 20, 2018 | 21.28 | 21.47 | 20.84 | 21.08 | 116,823 | -0.29(-1.35%) |
Dec 19, 2018 | 21.90 | 22.13 | 21.23 | 21.36 | 109,454 | -0.58(-2.62%) |
Dec 18, 2018 | 22.05 | 22.31 | 21.94 | 21.94 | 33,174 | +0.03(+0.12%) |
Dec 17, 2018 | 22.17 | 22.44 | 21.82 | 21.91 | 45,412 | -0.40(-1.78%) |
Dec 14, 2018 | 22.42 | 22.66 | 22.23 | 22.31 | 43,023 | -0.36(-1.57%) |
Dec 13, 2018 | 23.04 | 23.05 | 22.62 | 22.66 | 32,543 | -0.30(-1.29%) |
Dec 12, 2018 | 22.84 | 23.23 | 22.84 | 22.96 | 48,835 | +0.36(+1.58%) |
Dec 11, 2018 | 23.00 | 23.11 | 22.50 | 22.61 | 61,117 | -0.15(-0.65%) |
Dec 10, 2018 | 22.78 | 22.90 | 22.47 | 22.75 | 75,161 | -0.05(-0.22%) |
Dec 07, 2018 | 23.56 | 23.58 | 22.80 | 22.80 | 15,856 | -0.67(-2.87%) |
Dec 06, 2018 | 23.12 | 23.48 | 22.92 | 23.48 | 31,172 | -0.02(-0.08%) |
Dec 04, 2018 | 24.88 | 24.88 | 23.50 | 23.50 | 19,290 | -1.38(-5.53%) |
Dec 03, 2018 | 25.38 | 25.38 | 24.66 | 24.87 | 12,378 | -0.09(-0.36%) |
Nov 30, 2018 | 24.57 | 24.96 | 24.57 | 24.96 | 13,230 | +0.33(+1.33%) |
Nov 29, 2018 | 24.75 | 24.82 | 24.62 | 24.63 | 15,786 | -0.19(-0.76%) |
Nov 28, 2018 | 24.39 | 24.86 | 24.09 | 24.82 | 123,460 | +0.58(+2.39%) |
Nov 27, 2018 | 24.37 | 24.38 | 24.19 | 24.24 | 9,865 | -0.27(-1.11%) |
Nov 26, 2018 | 24.39 | 24.62 | 24.36 | 24.52 | 15,912 | +0.42(+1.73%) |
Nov 23, 2018 | 23.99 | 24.36 | 23.99 | 24.10 | 14,139 | -0.15(-0.61%) |
Nov 21, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.19(+0.78%) | |
Nov 20, 2018 | 24.42 | 24.50 | 24.03 | 24.06 | 17,987 | -0.61(-2.49%) |
Nov 19, 2018 | 24.99 | 25.09 | 24.63 | 24.67 | 20,441 | -0.37(-1.46%) |
Nov 16, 2018 | 24.85 | 25.04 | 24.76 | 25.04 | 44,336 | +0.08(+0.32%) |
Nov 15, 2018 | 24.54 | 25.03 | 24.48 | 24.96 | 540,189 | +0.33(+1.33%) |
Nov 14, 2018 | 24.79 | 24.97 | 24.54 | 24.63 | 119,277 | -0.05(-0.20%) |
Nov 13, 2018 | 24.84 | 24.95 | 24.68 | 24.68 | 4,328 | -0.12(-0.48%) |
Nov 12, 2018 | 25.31 | 25.31 | 24.80 | 24.80 | 8,889 | -0.55(-2.19%) |
Nov 09, 2018 | 25.66 | 25.66 | 25.23 | 25.36 | 25,450 | -0.46(-1.76%) |
Nov 08, 2018 | 25.78 | 25.99 | 25.73 | 25.81 | 29,452 | -0.19(-0.72%) |
Nov 07, 2018 | 25.65 | 26.01 | 25.48 | 26.00 | 12,306 | +0.57(+2.26%) |
Nov 06, 2018 | 24.98 | 25.46 | 24.98 | 25.43 | 11,801 | +0.39(+1.54%) |
Nov 05, 2018 | 24.97 | 25.16 | 24.84 | 25.04 | 7,954 | +0.09(+0.38%) |
Nov 02, 2018 | 24.94 | 25.14 | 24.81 | 24.95 | 39,489 | +0.19(+0.78%) |