Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.86 | 22.98 | 22.55 | 22.85 | 106,909 | +0.00(+0.00%) |
Jan 30, 2019 | 22.86 | 22.90 | 22.46 | 22.85 | 138,845 | +0.00(+0.00%) |
Jan 29, 2019 | 22.86 | 23.05 | 22.78 | 22.85 | 91,980 | -0.01(-0.04%) |
Jan 28, 2019 | 23.13 | 23.13 | 22.48 | 22.86 | 127,584 | -0.54(-2.31%) |
Jan 25, 2019 | 23.11 | 23.45 | 23.11 | 23.40 | 81,638 | +0.45(+1.95%) |
Jan 24, 2019 | 22.85 | 23.22 | 22.81 | 22.95 | 146,183 | +0.09(+0.40%) |
Jan 23, 2019 | 23.27 | 23.51 | 22.52 | 22.86 | 132,516 | -0.33(-1.42%) |
Jan 22, 2019 | 23.27 | 23.84 | 22.93 | 23.19 | 216,972 | -0.28(-1.21%) |
Jan 18, 2019 | 23.09 | 24.17 | 22.70 | 23.47 | 353,000 | +0.45(+1.95%) |
Jan 17, 2019 | 22.89 | 23.35 | 21.73 | 23.02 | 179,574 | +0.07(+0.32%) |
Jan 16, 2019 | 22.90 | 23.23 | 22.39 | 22.95 | 240,601 | +0.13(+0.56%) |
Jan 15, 2019 | 22.60 | 23.13 | 22.36 | 22.82 | 253,840 | +0.14(+0.61%) |
Jan 14, 2019 | 22.59 | 23.18 | 22.38 | 22.68 | 113,433 | -0.05(-0.20%) |
Jan 11, 2019 | 22.70 | 22.80 | 22.36 | 22.73 | 85,588 | -0.13(-0.56%) |
Jan 10, 2019 | 22.71 | 23.20 | 22.41 | 22.86 | 116,210 | +0.05(+0.24%) |
Jan 09, 2019 | 22.66 | 22.94 | 22.65 | 22.80 | 172,771 | +0.26(+1.13%) |
Jan 08, 2019 | 22.55 | 22.74 | 22.18 | 22.55 | 182,106 | +0.29(+1.31%) |
Jan 07, 2019 | 22.13 | 22.51 | 21.93 | 22.25 | 165,786 | +0.07(+0.33%) |
Jan 04, 2019 | 21.98 | 22.33 | 21.44 | 22.18 | 248,646 | +0.36(+1.67%) |
Jan 03, 2019 | 21.73 | 22.11 | 21.33 | 21.82 | 137,434 | -0.13(-0.58%) |
Jan 02, 2019 | 21.71 | 22.26 | 21.71 | 21.95 | 219,805 | -0.24(-1.07%) |
Dec 31, 2018 | 21.87 | 22.18 | 21.44 | 22.18 | 159,984 | +0.36(+1.67%) |
Dec 28, 2018 | 21.93 | 22.12 | 21.64 | 21.82 | 140,453 | -0.02(-0.08%) |
Dec 27, 2018 | 21.49 | 21.96 | 21.02 | 21.84 | 127,630 | +0.10(+0.46%) |
Dec 26, 2018 | 20.98 | 21.76 | 20.81 | 21.74 | 109,686 | +0.78(+3.74%) |
Dec 24, 2018 | 21.77 | 21.77 | 20.78 | 20.95 | 143,854 | -1.04(-4.72%) |
Dec 21, 2018 | 22.92 | 22.92 | 21.56 | 21.99 | 487,855 | -0.89(-3.90%) |
Dec 20, 2018 | 23.05 | 23.25 | 22.65 | 22.88 | 226,667 | -0.36(-1.57%) |
Dec 19, 2018 | 23.61 | 24.28 | 23.05 | 23.25 | 238,082 | -0.40(-1.70%) |
Dec 18, 2018 | 22.93 | 23.69 | 22.87 | 23.65 | 305,512 | +0.84(+3.68%) |
Dec 17, 2018 | 23.20 | 23.48 | 22.59 | 22.81 | 223,105 | -0.55(-2.34%) |
Dec 14, 2018 | 23.38 | 23.80 | 23.21 | 23.36 | 151,974 | -0.27(-1.16%) |
Dec 13, 2018 | 23.79 | 24.09 | 23.26 | 23.63 | 242,654 | -0.16(-0.65%) |
Dec 12, 2018 | 23.49 | 24.41 | 23.18 | 23.79 | 205,187 | +0.65(+2.80%) |
Dec 11, 2018 | 23.65 | 23.89 | 22.43 | 23.14 | 294,901 | -0.29(-1.24%) |
Dec 10, 2018 | 25.52 | 25.76 | 23.25 | 23.43 | 328,923 | -2.49(-9.60%) |
Dec 07, 2018 | 25.60 | 27.73 | 24.96 | 25.92 | 588,806 | +2.77(+11.97%) |
Dec 06, 2018 | 22.43 | 23.34 | 22.15 | 23.15 | 221,653 | +0.36(+1.56%) |
Dec 04, 2018 | 23.78 | 24.07 | 22.62 | 22.79 | 143,415 | -0.98(-4.14%) |
Dec 03, 2018 | 23.52 | 23.78 | 23.01 | 23.78 | 115,336 | +0.50(+2.15%) |
Nov 30, 2018 | 22.97 | 23.35 | 22.63 | 23.28 | 161,740 | +0.30(+1.31%) |
Nov 29, 2018 | 23.22 | 23.49 | 22.88 | 22.97 | 85,634 | -0.29(-1.25%) |
Nov 28, 2018 | 22.97 | 23.32 | 22.53 | 23.27 | 126,896 | +0.30(+1.31%) |
Nov 27, 2018 | 23.53 | 23.62 | 22.92 | 22.97 | 61,255 | -0.75(-3.15%) |
Nov 26, 2018 | 23.65 | 23.82 | 23.39 | 23.71 | 109,432 | +0.26(+1.09%) |
Nov 23, 2018 | 23.09 | 23.67 | 22.97 | 23.46 | 76,151 | +0.23(+0.98%) |
Nov 21, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.18(+0.79%) | |
Nov 20, 2018 | 23.69 | 23.79 | 22.90 | 23.05 | 103,769 | -0.84(-3.51%) |
Nov 19, 2018 | 23.70 | 24.18 | 23.57 | 23.89 | 142,360 | +0.05(+0.19%) |
Nov 16, 2018 | 23.90 | 24.41 | 23.55 | 23.84 | 103,255 | -0.28(-1.17%) |
Nov 15, 2018 | 23.81 | 24.22 | 23.41 | 24.12 | 154,353 | +0.30(+1.26%) |
Nov 14, 2018 | 24.62 | 24.75 | 23.69 | 23.82 | 137,837 | -0.64(-2.61%) |
Nov 13, 2018 | 24.72 | 25.01 | 24.30 | 24.46 | 74,941 | -0.22(-0.89%) |
Nov 12, 2018 | 25.67 | 25.67 | 24.63 | 24.68 | 85,582 | -1.01(-3.94%) |
Nov 09, 2018 | 25.96 | 26.11 | 25.64 | 25.69 | 97,110 | -0.43(-1.64%) |
Nov 08, 2018 | 26.06 | 26.17 | 25.53 | 26.12 | 73,063 | -0.05(-0.17%) |
Nov 07, 2018 | 25.44 | 26.25 | 25.32 | 26.16 | 103,001 | +0.85(+3.35%) |
Nov 06, 2018 | 25.30 | 25.64 | 25.00 | 25.32 | 97,974 | +0.08(+0.32%) |
Nov 05, 2018 | 25.78 | 26.10 | 25.13 | 25.23 | 152,945 | -0.55(-2.12%) |
Nov 02, 2018 | 25.50 | 26.02 | 25.40 | 25.78 | 204,973 | +0.43(+1.69%) |