Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.74 | 23.93 | 23.48 | 23.93 | 18,870 | +0.18(+0.76%) |
Jan 30, 2019 | 23.59 | 23.75 | 23.37 | 23.75 | 16,725 | +0.34(+1.45%) |
Jan 29, 2019 | 23.09 | 23.59 | 23.09 | 23.41 | 17,362 | +0.52(+2.27%) |
Jan 28, 2019 | 23.15 | 23.67 | 22.70 | 22.89 | 28,930 | -0.32(-1.38%) |
Jan 25, 2019 | 23.10 | 23.70 | 22.75 | 23.21 | 17,800 | +0.00(+0.00%) |
Jan 24, 2019 | 23.08 | 23.62 | 22.93 | 23.21 | 13,271 | +0.06(+0.26%) |
Jan 23, 2019 | 23.14 | 23.53 | 22.78 | 23.15 | 13,587 | +0.13(+0.56%) |
Jan 22, 2019 | 23.70 | 23.84 | 23.02 | 23.02 | 19,689 | -0.73(-3.07%) |
Jan 18, 2019 | 23.46 | 23.96 | 23.46 | 23.75 | 18,100 | +0.38(+1.63%) |
Jan 17, 2019 | 23.49 | 24.17 | 23.37 | 23.37 | 19,235 | -0.35(-1.48%) |
Jan 16, 2019 | 23.71 | 24.23 | 23.46 | 23.72 | 67,779 | -0.05(-0.21%) |
Jan 15, 2019 | 23.70 | 23.90 | 23.47 | 23.77 | 12,968 | +0.07(+0.30%) |
Jan 14, 2019 | 23.70 | 24.31 | 23.67 | 23.70 | 21,005 | -0.19(-0.80%) |
Jan 11, 2019 | 24.02 | 24.43 | 23.62 | 23.89 | 17,900 | -0.34(-1.40%) |
Jan 10, 2019 | 24.63 | 24.72 | 24.20 | 24.23 | 13,910 | -0.50(-2.02%) |
Jan 09, 2019 | 24.60 | 24.98 | 24.31 | 24.73 | 43,038 | +0.08(+0.32%) |
Jan 08, 2019 | 24.51 | 24.84 | 24.32 | 24.65 | 17,174 | +0.05(+0.20%) |
Jan 07, 2019 | 24.20 | 24.60 | 24.00 | 24.60 | 25,772 | +0.48(+1.99%) |
Jan 04, 2019 | 23.37 | 24.21 | 23.30 | 24.12 | 26,400 | +1.05(+4.55%) |
Jan 03, 2019 | 22.82 | 23.44 | 22.82 | 23.07 | 21,193 | +0.06(+0.26%) |
Jan 02, 2019 | 22.01 | 23.01 | 21.86 | 23.01 | 20,741 | +0.58(+2.59%) |
Dec 31, 2018 | 22.07 | 22.96 | 21.95 | 22.43 | 39,800 | +0.03(+0.13%) |
Dec 28, 2018 | 21.75 | 22.40 | 21.30 | 22.40 | 37,100 | +0.53(+2.42%) |
Dec 27, 2018 | 22.05 | 22.71 | 21.25 | 21.87 | 46,287 | -0.24(-1.09%) |
Dec 26, 2018 | 22.14 | 22.50 | 21.36 | 22.11 | 37,655 | +0.15(+0.68%) |
Dec 24, 2018 | 22.45 | 22.96 | 21.96 | 21.96 | 11,100 | -0.61(-2.70%) |
Dec 21, 2018 | 22.18 | 22.59 | 22.07 | 22.57 | 76,200 | +0.41(+1.85%) |
Dec 20, 2018 | 21.94 | 22.35 | 21.42 | 22.16 | 34,599 | +0.14(+0.64%) |
Dec 19, 2018 | 22.68 | 22.78 | 21.82 | 22.02 | 37,570 | -0.77(-3.38%) |
Dec 18, 2018 | 22.77 | 23.07 | 22.54 | 22.79 | 25,067 | +0.09(+0.40%) |
Dec 17, 2018 | 23.05 | 23.53 | 22.39 | 22.70 | 32,196 | -0.36(-1.56%) |
Dec 14, 2018 | 23.54 | 23.97 | 23.06 | 23.06 | 28,000 | -0.57(-2.41%) |
Dec 13, 2018 | 23.80 | 24.19 | 23.31 | 23.63 | 20,093 | -0.27(-1.13%) |
Dec 12, 2018 | 23.30 | 24.05 | 23.30 | 23.90 | 24,250 | +0.60(+2.58%) |
Dec 11, 2018 | 23.35 | 23.43 | 22.80 | 23.30 | 29,387 | +0.04(+0.17%) |
Dec 10, 2018 | 23.23 | 23.50 | 22.66 | 23.26 | 27,314 | -0.04(-0.17%) |
Dec 07, 2018 | 23.70 | 23.94 | 23.23 | 23.30 | 28,400 | -0.43(-1.81%) |
Dec 06, 2018 | 23.54 | 23.95 | 23.45 | 23.73 | 24,412 | -0.10(-0.42%) |
Dec 04, 2018 | 25.10 | 25.23 | 23.15 | 23.83 | 27,400 | -1.48(-5.85%) |
Dec 03, 2018 | 26.02 | 26.02 | 25.08 | 25.31 | 11,681 | -0.42(-1.63%) |
Nov 30, 2018 | 26.09 | 26.33 | 25.48 | 25.73 | 57,800 | -0.44(-1.68%) |
Nov 29, 2018 | 25.63 | 26.28 | 25.63 | 26.17 | 21,479 | +0.58(+2.27%) |
Nov 28, 2018 | 24.13 | 25.75 | 24.13 | 25.59 | 53,787 | +1.49(+6.18%) |
Nov 27, 2018 | 23.78 | 24.10 | 23.78 | 24.10 | 48,908 | +0.32(+1.35%) |
Nov 26, 2018 | 24.09 | 24.44 | 23.75 | 23.78 | 31,120 | -0.28(-1.16%) |
Nov 23, 2018 | 23.97 | 24.39 | 23.82 | 24.06 | 22,900 | +0.11(+0.46%) |
Nov 21, 2018 | 23.95 | 23.95 | 23.95 | 0 | -0.19(-0.79%) | |
Nov 20, 2018 | 24.84 | 25.00 | 24.14 | 24.14 | 43,161 | -0.70(-2.82%) |
Nov 19, 2018 | 24.84 | 25.00 | 24.68 | 24.84 | 32,696 | -0.15(-0.60%) |
Nov 16, 2018 | 25.08 | 25.31 | 24.79 | 24.99 | 24,800 | -0.26(-1.03%) |
Nov 15, 2018 | 24.74 | 25.25 | 24.60 | 25.25 | 12,621 | +0.45(+1.81%) |
Nov 14, 2018 | 25.52 | 25.75 | 24.51 | 24.80 | 22,193 | -0.63(-2.48%) |
Nov 13, 2018 | 25.36 | 25.43 | 25.05 | 25.43 | 8,822 | -0.07(-0.27%) |
Nov 12, 2018 | 25.71 | 26.17 | 25.49 | 25.50 | 15,770 | -0.40(-1.54%) |
Nov 09, 2018 | 26.29 | 26.42 | 25.88 | 25.90 | 18,600 | -0.44(-1.67%) |
Nov 08, 2018 | 25.92 | 26.35 | 25.39 | 26.34 | 11,592 | +0.35(+1.35%) |
Nov 07, 2018 | 25.98 | 26.08 | 25.74 | 25.99 | 13,413 | +0.27(+1.05%) |
Nov 06, 2018 | 25.51 | 25.94 | 25.50 | 25.72 | 10,290 | +0.14(+0.55%) |
Nov 05, 2018 | 26.24 | 26.53 | 25.40 | 25.58 | 12,515 | -0.58(-2.22%) |
Nov 02, 2018 | 25.91 | 26.52 | 25.52 | 26.16 | 15,600 | +0.39(+1.51%) |