Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.68 | 22.54 | 20.68 | 21.94 | 126,653 | +1.27(+6.14%) |
Jan 30, 2019 | 20.10 | 20.92 | 19.43 | 20.67 | 95,315 | +0.71(+3.56%) |
Jan 29, 2019 | 20.11 | 21.05 | 19.64 | 19.96 | 62,881 | -0.09(-0.45%) |
Jan 28, 2019 | 20.93 | 20.93 | 20.00 | 20.05 | 88,266 | -1.04(-4.93%) |
Jan 25, 2019 | 21.31 | 21.38 | 20.34 | 21.09 | 124,900 | -0.16(-0.75%) |
Jan 24, 2019 | 20.95 | 21.45 | 20.61 | 21.25 | 113,144 | +0.25(+1.19%) |
Jan 23, 2019 | 22.15 | 22.59 | 20.30 | 21.00 | 125,013 | -1.32(-5.91%) |
Jan 22, 2019 | 21.98 | 22.74 | 21.62 | 22.32 | 360,272 | +0.36(+1.64%) |
Jan 18, 2019 | 21.45 | 22.48 | 21.35 | 21.96 | 135,200 | +0.59(+2.76%) |
Jan 17, 2019 | 22.59 | 22.59 | 21.32 | 21.37 | 90,327 | -1.23(-5.44%) |
Jan 16, 2019 | 22.36 | 23.39 | 22.24 | 22.60 | 205,027 | +0.01(+0.04%) |
Jan 15, 2019 | 22.10 | 23.04 | 21.55 | 22.59 | 260,777 | +0.55(+2.50%) |
Jan 14, 2019 | 23.23 | 23.23 | 21.80 | 22.04 | 215,330 | -1.20(-5.16%) |
Jan 11, 2019 | 22.57 | 23.49 | 22.57 | 23.24 | 147,500 | +0.28(+1.22%) |
Jan 10, 2019 | 22.78 | 23.28 | 21.79 | 22.96 | 199,309 | -0.06(-0.26%) |
Jan 09, 2019 | 22.94 | 23.38 | 21.12 | 23.02 | 165,470 | +0.05(+0.22%) |
Jan 08, 2019 | 22.89 | 23.10 | 22.44 | 22.97 | 135,048 | +0.02(+0.09%) |
Jan 07, 2019 | 23.14 | 24.13 | 22.69 | 22.95 | 158,822 | -0.03(-0.13%) |
Jan 04, 2019 | 21.36 | 23.18 | 21.25 | 22.98 | 77,700 | +1.78(+8.40%) |
Jan 03, 2019 | 22.87 | 22.98 | 21.08 | 21.20 | 192,260 | -1.92(-8.30%) |
Jan 02, 2019 | 23.18 | 24.10 | 22.64 | 23.12 | 264,338 | -0.46(-1.95%) |
Dec 31, 2018 | 23.57 | 24.04 | 22.80 | 23.58 | 126,100 | +0.01(+0.04%) |
Dec 28, 2018 | 23.52 | 24.42 | 23.25 | 23.57 | 377,600 | -0.07(-0.30%) |
Dec 27, 2018 | 24.43 | 24.90 | 22.90 | 23.64 | 502,632 | -1.16(-4.68%) |
Dec 26, 2018 | 24.87 | 25.75 | 24.47 | 24.80 | 220,565 | -0.08(-0.32%) |
Dec 24, 2018 | 23.76 | 25.21 | 23.34 | 24.88 | 188,200 | +0.26(+1.06%) |
Dec 21, 2018 | 27.92 | 28.91 | 24.29 | 24.62 | 944,500 | -3.39(-12.10%) |
Dec 20, 2018 | 30.08 | 30.64 | 26.97 | 28.01 | 181,320 | -1.87(-6.26%) |
Dec 19, 2018 | 29.82 | 30.35 | 29.10 | 29.88 | 158,647 | +0.08(+0.27%) |
Dec 18, 2018 | 31.24 | 31.43 | 29.14 | 29.80 | 123,402 | -0.98(-3.18%) |
Dec 17, 2018 | 31.61 | 32.92 | 30.25 | 30.78 | 145,103 | -1.05(-3.30%) |
Dec 14, 2018 | 30.61 | 32.05 | 30.32 | 31.83 | 81,600 | +0.79(+2.55%) |
Dec 13, 2018 | 31.48 | 32.31 | 30.70 | 31.04 | 130,527 | -0.44(-1.40%) |
Dec 12, 2018 | 32.66 | 33.73 | 31.27 | 31.48 | 120,929 | -0.85(-2.63%) |
Dec 11, 2018 | 32.00 | 32.95 | 31.20 | 32.33 | 72,710 | +0.55(+1.73%) |
Dec 10, 2018 | 29.57 | 31.97 | 28.55 | 31.78 | 113,237 | +1.91(+6.39%) |
Dec 07, 2018 | 29.35 | 30.06 | 28.00 | 29.87 | 92,200 | +0.49(+1.67%) |
Dec 06, 2018 | 28.05 | 29.88 | 26.75 | 29.38 | 136,125 | +0.83(+2.91%) |
Dec 04, 2018 | 30.37 | 30.66 | 28.02 | 28.55 | 105,400 | -1.88(-6.18%) |
Dec 03, 2018 | 30.65 | 30.70 | 29.02 | 30.43 | 74,807 | +0.58(+1.94%) |
Nov 30, 2018 | 29.39 | 31.15 | 29.04 | 29.85 | 187,000 | +0.35(+1.19%) |
Nov 29, 2018 | 30.52 | 32.02 | 29.13 | 29.50 | 53,943 | -1.33(-4.31%) |
Nov 28, 2018 | 27.82 | 31.22 | 27.82 | 30.83 | 120,765 | +2.94(+10.54%) |
Nov 27, 2018 | 28.90 | 30.30 | 27.16 | 27.89 | 109,958 | -1.36(-4.65%) |
Nov 26, 2018 | 30.30 | 31.13 | 28.86 | 29.25 | 67,545 | -0.65(-2.17%) |
Nov 23, 2018 | 30.07 | 31.36 | 29.51 | 29.90 | 40,000 | -0.16(-0.53%) |
Nov 21, 2018 | 30.06 | 30.06 | 30.06 | 0 | +1.06(+3.66%) | |
Nov 20, 2018 | 28.87 | 30.14 | 27.97 | 29.00 | 58,594 | -0.30(-1.02%) |
Nov 19, 2018 | 31.33 | 31.84 | 29.13 | 29.30 | 63,814 | -2.00(-6.39%) |
Nov 16, 2018 | 30.03 | 31.64 | 29.76 | 31.30 | 85,900 | +1.05(+3.47%) |
Nov 15, 2018 | 30.78 | 31.45 | 29.98 | 30.25 | 92,142 | -0.59(-1.91%) |
Nov 14, 2018 | 29.81 | 31.38 | 29.70 | 30.84 | 106,099 | +1.55(+5.29%) |
Nov 13, 2018 | 28.90 | 30.01 | 27.96 | 29.29 | 64,954 | +0.95(+3.35%) |
Nov 12, 2018 | 29.46 | 30.04 | 28.30 | 28.34 | 50,028 | -1.38(-4.64%) |
Nov 09, 2018 | 28.17 | 30.40 | 28.17 | 29.72 | 102,200 | +1.31(+4.61%) |
Nov 08, 2018 | 27.01 | 30.65 | 26.72 | 28.41 | 287,004 | +1.06(+3.88%) |
Nov 07, 2018 | 26.93 | 28.37 | 26.93 | 27.35 | 58,085 | +0.30(+1.11%) |
Nov 06, 2018 | 27.66 | 28.06 | 26.55 | 27.05 | 55,593 | -0.65(-2.35%) |
Nov 05, 2018 | 27.95 | 28.20 | 27.10 | 27.70 | 42,298 | -0.27(-0.97%) |
Nov 02, 2018 | 27.88 | 28.25 | 27.21 | 27.97 | 42,700 | -0.11(-0.39%) |