Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.62 | 21.93 | 21.44 | 21.72 | 131,028 | +0.19(+0.88%) |
Jan 30, 2019 | 21.46 | 21.70 | 21.24 | 21.53 | 144,834 | +0.28(+1.32%) |
Jan 29, 2019 | 21.59 | 21.70 | 21.20 | 21.25 | 107,162 | -0.32(-1.48%) |
Jan 28, 2019 | 21.35 | 22.08 | 21.29 | 21.57 | 102,386 | -0.24(-1.10%) |
Jan 25, 2019 | 21.53 | 21.96 | 21.51 | 21.81 | 140,500 | +0.54(+2.54%) |
Jan 24, 2019 | 20.63 | 21.65 | 20.63 | 21.27 | 154,193 | +0.86(+4.21%) |
Jan 23, 2019 | 20.51 | 20.66 | 20.16 | 20.41 | 225,358 | +0.04(+0.20%) |
Jan 22, 2019 | 21.03 | 21.05 | 20.31 | 20.37 | 214,768 | -0.86(-4.05%) |
Jan 18, 2019 | 20.89 | 21.63 | 20.89 | 21.23 | 187,100 | +0.47(+2.26%) |
Jan 17, 2019 | 20.56 | 20.84 | 20.41 | 20.76 | 162,733 | +0.01(+0.05%) |
Jan 16, 2019 | 20.89 | 21.14 | 20.59 | 20.75 | 172,942 | -0.13(-0.62%) |
Jan 15, 2019 | 20.78 | 21.00 | 20.55 | 20.88 | 93,722 | +0.14(+0.68%) |
Jan 14, 2019 | 21.03 | 21.11 | 20.71 | 20.74 | 85,942 | -0.46(-2.17%) |
Jan 11, 2019 | 20.91 | 21.32 | 20.84 | 21.20 | 171,800 | +0.13(+0.62%) |
Jan 10, 2019 | 20.76 | 21.15 | 20.73 | 21.07 | 123,024 | +0.20(+0.96%) |
Jan 09, 2019 | 20.79 | 21.23 | 20.79 | 20.87 | 148,703 | +0.32(+1.56%) |
Jan 08, 2019 | 20.98 | 20.98 | 20.11 | 20.55 | 187,929 | -0.17(-0.82%) |
Jan 07, 2019 | 20.74 | 20.81 | 20.41 | 20.72 | 250,239 | -0.02(-0.10%) |
Jan 04, 2019 | 19.97 | 20.91 | 19.97 | 20.74 | 358,800 | +1.06(+5.39%) |
Jan 03, 2019 | 20.21 | 20.21 | 19.47 | 19.68 | 267,745 | -0.84(-4.09%) |
Jan 02, 2019 | 20.10 | 20.88 | 20.01 | 20.52 | 199,258 | +0.05(+0.24%) |
Dec 31, 2018 | 20.25 | 20.47 | 19.96 | 20.47 | 207,700 | +0.43(+2.15%) |
Dec 28, 2018 | 19.79 | 20.32 | 19.79 | 20.04 | 268,600 | +0.34(+1.73%) |
Dec 27, 2018 | 19.02 | 19.71 | 19.02 | 19.70 | 154,378 | +0.37(+1.91%) |
Dec 26, 2018 | 18.44 | 19.36 | 18.40 | 19.33 | 269,848 | +0.96(+5.23%) |
Dec 24, 2018 | 18.38 | 18.98 | 18.14 | 18.37 | 210,000 | -0.13(-0.70%) |
Dec 21, 2018 | 18.72 | 18.91 | 18.39 | 18.50 | 1,015,300 | -0.13(-0.70%) |
Dec 20, 2018 | 18.58 | 18.89 | 18.34 | 18.63 | 270,958 | +0.13(+0.70%) |
Dec 19, 2018 | 19.73 | 19.93 | 18.13 | 18.50 | 486,292 | -1.35(-6.80%) |
Dec 18, 2018 | 19.79 | 20.21 | 19.79 | 19.85 | 279,742 | +0.32(+1.64%) |
Dec 17, 2018 | 19.47 | 19.87 | 19.34 | 19.53 | 374,731 | +0.02(+0.10%) |
Dec 14, 2018 | 19.53 | 19.86 | 19.31 | 19.51 | 311,100 | -0.35(-1.76%) |
Dec 13, 2018 | 20.26 | 20.26 | 19.74 | 19.86 | 161,507 | -0.29(-1.44%) |
Dec 12, 2018 | 20.23 | 20.56 | 19.98 | 20.15 | 216,486 | +0.18(+0.90%) |
Dec 11, 2018 | 19.99 | 20.29 | 19.65 | 19.97 | 243,903 | +0.41(+2.10%) |
Dec 10, 2018 | 19.63 | 19.84 | 19.42 | 19.56 | 181,413 | -0.09(-0.46%) |
Dec 07, 2018 | 20.28 | 20.46 | 19.61 | 19.65 | 148,000 | -0.66(-3.25%) |
Dec 06, 2018 | 20.25 | 20.56 | 19.92 | 20.31 | 245,460 | -0.33(-1.60%) |
Dec 04, 2018 | 21.04 | 21.32 | 20.50 | 20.64 | 239,700 | -0.60(-2.82%) |
Dec 03, 2018 | 21.60 | 21.62 | 20.98 | 21.24 | 222,367 | +0.02(+0.09%) |
Nov 30, 2018 | 20.88 | 21.26 | 20.66 | 21.22 | 188,200 | +0.28(+1.34%) |
Nov 29, 2018 | 21.11 | 21.40 | 20.85 | 20.94 | 117,815 | -0.34(-1.60%) |
Nov 28, 2018 | 20.98 | 21.36 | 20.41 | 21.28 | 214,802 | +0.53(+2.55%) |
Nov 27, 2018 | 19.87 | 21.03 | 19.87 | 20.75 | 296,705 | +0.75(+3.75%) |
Nov 26, 2018 | 20.00 | 20.15 | 19.73 | 20.00 | 180,923 | +0.22(+1.11%) |
Nov 23, 2018 | 19.62 | 20.13 | 19.62 | 19.78 | 90,800 | -0.06(-0.30%) |
Nov 21, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.35(+1.80%) | |
Nov 20, 2018 | 19.35 | 20.00 | 19.05 | 19.49 | 178,689 | -0.30(-1.52%) |
Nov 19, 2018 | 19.95 | 20.03 | 19.43 | 19.79 | 255,743 | -0.26(-1.30%) |
Nov 16, 2018 | 20.06 | 20.33 | 19.53 | 20.05 | 234,500 | -0.41(-2.00%) |
Nov 15, 2018 | 19.99 | 20.58 | 19.98 | 20.46 | 137,779 | +0.39(+1.94%) |
Nov 14, 2018 | 20.42 | 20.58 | 20.00 | 20.07 | 145,284 | +0.08(+0.40%) |
Nov 13, 2018 | 20.09 | 20.64 | 19.98 | 19.99 | 301,946 | -0.03(-0.15%) |
Nov 12, 2018 | 20.39 | 20.39 | 19.69 | 20.02 | 211,131 | -0.60(-2.91%) |
Nov 09, 2018 | 20.84 | 20.84 | 20.51 | 20.62 | 290,100 | -0.36(-1.72%) |
Nov 08, 2018 | 20.84 | 21.13 | 20.59 | 20.98 | 162,364 | +0.14(+0.67%) |
Nov 07, 2018 | 21.00 | 21.10 | 20.59 | 20.84 | 183,133 | -0.01(-0.05%) |
Nov 06, 2018 | 21.17 | 21.40 | 20.67 | 20.85 | 206,932 | -0.31(-1.47%) |
Nov 05, 2018 | 21.35 | 21.97 | 20.46 | 21.16 | 300,103 | -0.12(-0.56%) |
Nov 02, 2018 | 21.56 | 21.56 | 20.06 | 21.28 | 402,400 | -0.50(-2.30%) |