Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.79 | 23.82 | 23.47 | 23.68 | 36,813 | +0.32(+1.37%) |
Jan 30, 2019 | 22.71 | 23.36 | 22.50 | 23.36 | 44,976 | +0.66(+2.91%) |
Jan 29, 2019 | 23.59 | 23.59 | 22.42 | 22.70 | 58,999 | -0.83(-3.53%) |
Jan 28, 2019 | 23.16 | 23.86 | 23.02 | 23.53 | 38,420 | +0.32(+1.38%) |
Jan 25, 2019 | 23.05 | 23.54 | 22.84 | 23.21 | 91,300 | +0.38(+1.66%) |
Jan 24, 2019 | 22.64 | 23.46 | 22.64 | 22.83 | 50,695 | +0.18(+0.79%) |
Jan 23, 2019 | 23.24 | 23.95 | 22.65 | 22.65 | 33,803 | -0.58(-2.50%) |
Jan 22, 2019 | 23.77 | 24.00 | 23.08 | 23.23 | 51,669 | -0.65(-2.72%) |
Jan 18, 2019 | 23.90 | 24.50 | 23.69 | 23.88 | 63,500 | +0.11(+0.46%) |
Jan 17, 2019 | 23.34 | 24.66 | 22.80 | 23.77 | 145,969 | +0.31(+1.32%) |
Jan 16, 2019 | 22.62 | 23.95 | 22.51 | 23.46 | 62,628 | +0.51(+2.22%) |
Jan 15, 2019 | 24.00 | 24.67 | 22.67 | 22.95 | 207,306 | -0.99(-4.14%) |
Jan 14, 2019 | 23.38 | 24.56 | 23.38 | 23.94 | 128,429 | +0.55(+2.35%) |
Jan 11, 2019 | 23.55 | 23.65 | 22.86 | 23.39 | 57,500 | -0.17(-0.72%) |
Jan 10, 2019 | 23.47 | 23.98 | 23.44 | 23.56 | 42,812 | -0.01(-0.04%) |
Jan 09, 2019 | 23.58 | 24.00 | 23.25 | 23.57 | 72,682 | +0.08(+0.34%) |
Jan 08, 2019 | 23.21 | 23.65 | 22.67 | 23.49 | 83,561 | +0.44(+1.91%) |
Jan 07, 2019 | 22.52 | 23.28 | 22.39 | 23.05 | 56,980 | +0.70(+3.13%) |
Jan 04, 2019 | 21.96 | 22.87 | 21.96 | 22.35 | 79,400 | +0.66(+3.04%) |
Jan 03, 2019 | 22.13 | 22.13 | 21.22 | 21.69 | 61,747 | -0.45(-2.03%) |
Jan 02, 2019 | 22.20 | 22.95 | 21.62 | 22.14 | 75,153 | -0.35(-1.56%) |
Dec 31, 2018 | 22.48 | 22.86 | 22.23 | 22.49 | 84,900 | +0.02(+0.09%) |
Dec 28, 2018 | 22.66 | 22.88 | 21.79 | 22.47 | 68,900 | -0.22(-0.97%) |
Dec 27, 2018 | 22.15 | 22.70 | 21.66 | 22.69 | 66,454 | +0.05(+0.22%) |
Dec 26, 2018 | 21.59 | 22.70 | 21.01 | 22.64 | 78,963 | +1.26(+5.89%) |
Dec 24, 2018 | 21.21 | 22.34 | 20.04 | 21.38 | 63,300 | +0.16(+0.75%) |
Dec 21, 2018 | 21.96 | 22.16 | 21.01 | 21.22 | 235,500 | -0.60(-2.75%) |
Dec 20, 2018 | 21.51 | 22.19 | 20.81 | 21.82 | 178,630 | +0.26(+1.21%) |
Dec 19, 2018 | 21.26 | 22.40 | 21.04 | 21.56 | 177,422 | +0.44(+2.08%) |
Dec 18, 2018 | 19.80 | 21.12 | 19.54 | 21.12 | 195,527 | +1.48(+7.54%) |
Dec 17, 2018 | 21.45 | 21.56 | 19.36 | 19.64 | 275,926 | -1.82(-8.48%) |
Dec 14, 2018 | 22.03 | 23.10 | 21.15 | 21.46 | 130,000 | -0.70(-3.16%) |
Dec 13, 2018 | 23.80 | 23.90 | 22.11 | 22.16 | 133,304 | -1.65(-6.93%) |
Dec 12, 2018 | 23.79 | 24.25 | 23.15 | 23.81 | 90,692 | +0.06(+0.25%) |
Dec 11, 2018 | 23.67 | 24.00 | 23.26 | 23.75 | 76,559 | +0.12(+0.51%) |
Dec 10, 2018 | 23.88 | 23.88 | 22.70 | 23.63 | 109,119 | -0.32(-1.34%) |
Dec 07, 2018 | 23.29 | 24.04 | 23.29 | 23.95 | 98,500 | +0.58(+2.48%) |
Dec 06, 2018 | 22.63 | 23.49 | 22.45 | 23.37 | 112,395 | +0.56(+2.46%) |
Dec 04, 2018 | 23.20 | 23.43 | 22.20 | 22.81 | 122,700 | -0.36(-1.55%) |
Dec 03, 2018 | 23.80 | 23.90 | 22.64 | 23.17 | 132,458 | -0.57(-2.40%) |
Nov 30, 2018 | 23.52 | 24.00 | 23.39 | 23.74 | 91,900 | +0.05(+0.21%) |
Nov 29, 2018 | 23.69 | 24.14 | 23.65 | 23.69 | 76,149 | -0.24(-1.00%) |
Nov 28, 2018 | 22.93 | 23.97 | 22.58 | 23.93 | 113,980 | +1.03(+4.50%) |
Nov 27, 2018 | 22.87 | 23.10 | 22.40 | 22.90 | 139,225 | -0.16(-0.69%) |
Nov 26, 2018 | 22.17 | 23.22 | 22.17 | 23.06 | 112,552 | +1.00(+4.53%) |
Nov 23, 2018 | 21.28 | 22.48 | 21.28 | 22.06 | 60,400 | +0.81(+3.81%) |
Nov 21, 2018 | 21.25 | 21.25 | 21.25 | 0 | -0.07(-0.33%) | |
Nov 20, 2018 | 22.03 | 22.12 | 21.10 | 21.32 | 119,307 | -0.87(-3.92%) |
Nov 19, 2018 | 22.47 | 22.47 | 21.35 | 22.19 | 119,010 | -0.08(-0.36%) |
Nov 16, 2018 | 22.38 | 22.38 | 21.99 | 22.27 | 78,300 | -0.23(-1.02%) |
Nov 15, 2018 | 22.52 | 22.75 | 21.22 | 22.50 | 132,302 | +0.13(+0.58%) |
Nov 14, 2018 | 23.14 | 23.37 | 22.33 | 22.37 | 257,039 | -0.60(-2.61%) |
Nov 13, 2018 | 22.84 | 23.39 | 22.65 | 22.97 | 97,740 | +0.13(+0.57%) |
Nov 12, 2018 | 22.32 | 22.87 | 21.05 | 22.84 | 274,163 | +0.51(+2.28%) |
Nov 09, 2018 | 22.43 | 22.79 | 21.87 | 22.33 | 122,100 | -0.10(-0.45%) |
Nov 08, 2018 | 24.07 | 24.07 | 22.29 | 22.43 | 181,469 | -1.66(-6.89%) |
Nov 07, 2018 | 24.95 | 25.20 | 23.60 | 24.09 | 121,470 | -0.84(-3.37%) |
Nov 06, 2018 | 25.42 | 25.45 | 24.53 | 24.93 | 41,180 | -0.50(-1.97%) |
Nov 05, 2018 | 24.82 | 25.71 | 23.68 | 25.43 | 134,050 | +0.62(+2.50%) |
Nov 02, 2018 | 25.44 | 25.54 | 24.37 | 24.81 | 69,200 | -0.64(-2.51%) |