Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.99 | 22.64 | 21.53 | 22.40 | 32,370 | +0.43(+1.96%) |
Jan 30, 2019 | 22.00 | 22.05 | 20.48 | 21.97 | 14,667 | -0.03(-0.14%) |
Jan 29, 2019 | 21.95 | 22.05 | 21.06 | 22.00 | 16,250 | +0.10(+0.46%) |
Jan 28, 2019 | 21.40 | 22.11 | 21.00 | 21.90 | 19,285 | +0.46(+2.15%) |
Jan 25, 2019 | 21.83 | 22.00 | 20.65 | 21.44 | 27,400 | -0.20(-0.92%) |
Jan 24, 2019 | 22.04 | 22.04 | 19.50 | 21.64 | 39,211 | -0.36(-1.64%) |
Jan 23, 2019 | 21.69 | 22.25 | 21.28 | 22.00 | 23,991 | +0.30(+1.38%) |
Jan 22, 2019 | 21.86 | 21.94 | 21.19 | 21.70 | 20,549 | -0.06(-0.28%) |
Jan 18, 2019 | 21.50 | 22.27 | 21.40 | 21.76 | 15,400 | +0.19(+0.88%) |
Jan 17, 2019 | 21.91 | 22.00 | 21.00 | 21.57 | 8,730 | -0.50(-2.27%) |
Jan 16, 2019 | 20.96 | 22.12 | 20.96 | 22.07 | 10,736 | +0.98(+4.67%) |
Jan 15, 2019 | 20.78 | 21.74 | 20.47 | 21.09 | 25,637 | +0.30(+1.47%) |
Jan 14, 2019 | 21.44 | 21.56 | 20.35 | 20.78 | 24,837 | -0.65(-3.03%) |
Jan 11, 2019 | 20.96 | 21.52 | 19.83 | 21.43 | 17,900 | +0.52(+2.49%) |
Jan 10, 2019 | 19.79 | 21.29 | 19.70 | 20.91 | 22,496 | +1.10(+5.55%) |
Jan 09, 2019 | 19.83 | 20.35 | 19.36 | 19.81 | 11,827 | -0.09(-0.45%) |
Jan 08, 2019 | 20.43 | 20.44 | 19.30 | 19.90 | 10,600 | -0.24(-1.17%) |
Jan 07, 2019 | 19.50 | 20.36 | 19.00 | 20.14 | 26,273 | +0.75(+3.84%) |
Jan 04, 2019 | 19.40 | 20.00 | 19.00 | 19.39 | 27,100 | +0.15(+0.78%) |
Jan 03, 2019 | 19.43 | 19.98 | 18.73 | 19.24 | 28,497 | -0.23(-1.18%) |
Jan 02, 2019 | 19.00 | 19.67 | 19.00 | 19.47 | 10,919 | +0.45(+2.37%) |
Dec 31, 2018 | 18.28 | 19.97 | 18.13 | 19.02 | 13,300 | +0.88(+4.85%) |
Dec 28, 2018 | 18.72 | 18.93 | 18.12 | 18.14 | 15,500 | -0.35(-1.89%) |
Dec 27, 2018 | 18.22 | 19.00 | 18.11 | 18.49 | 30,245 | -0.31(-1.65%) |
Dec 26, 2018 | 18.60 | 19.46 | 18.01 | 18.80 | 12,460 | +0.00(+0.00%) |
Dec 24, 2018 | 18.80 | 18.80 | 18.80 | 18.80 | 700 | -0.13(-0.69%) |
Dec 21, 2018 | 18.78 | 19.32 | 17.65 | 18.93 | 23,000 | +0.53(+2.88%) |
Dec 20, 2018 | 19.33 | 19.49 | 18.34 | 18.40 | 12,481 | -0.84(-4.37%) |
Dec 19, 2018 | 19.89 | 19.89 | 19.22 | 19.24 | 1,818 | +0.24(+1.26%) |
Dec 18, 2018 | 19.56 | 20.02 | 19.00 | 19.00 | 20,891 | -0.22(-1.14%) |
Dec 17, 2018 | 19.35 | 20.24 | 18.87 | 19.22 | 6,671 | -0.13(-0.67%) |
Dec 14, 2018 | 19.60 | 19.60 | 17.56 | 19.35 | 17,800 | -0.27(-1.38%) |
Dec 13, 2018 | 20.41 | 21.21 | 19.62 | 19.62 | 12,911 | -0.34(-1.70%) |
Dec 12, 2018 | 20.57 | 20.65 | 19.95 | 19.96 | 21,891 | -0.68(-3.29%) |
Dec 11, 2018 | 21.17 | 21.75 | 19.14 | 20.64 | 9,481 | -0.22(-1.05%) |
Dec 10, 2018 | 20.73 | 21.74 | 19.62 | 20.86 | 5,321 | +0.36(+1.76%) |
Dec 07, 2018 | 20.69 | 20.99 | 20.45 | 20.50 | 2,800 | -0.05(-0.24%) |
Dec 06, 2018 | 20.32 | 21.25 | 20.32 | 20.55 | 13,484 | -0.04(-0.19%) |
Dec 04, 2018 | 20.75 | 20.83 | 20.08 | 20.59 | 17,400 | -0.16(-0.77%) |
Dec 03, 2018 | 21.00 | 21.25 | 20.42 | 20.75 | 4,917 | +0.02(+0.10%) |
Nov 30, 2018 | 20.87 | 21.42 | 20.43 | 20.73 | 8,400 | -0.14(-0.67%) |
Nov 29, 2018 | 20.30 | 21.47 | 20.30 | 20.87 | 13,790 | +0.66(+3.27%) |
Nov 28, 2018 | 20.43 | 21.36 | 20.21 | 20.21 | 23,612 | +0.21(+1.05%) |
Nov 27, 2018 | 20.27 | 20.84 | 20.00 | 20.00 | 18,452 | -0.25(-1.23%) |
Nov 26, 2018 | 20.21 | 20.64 | 20.07 | 20.25 | 23,743 | +0.00(+0.00%) |
Nov 23, 2018 | 19.92 | 20.50 | 19.75 | 20.25 | 7,200 | -0.35(-1.70%) |
Nov 21, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.17(+0.83%) | |
Nov 20, 2018 | 20.13 | 20.51 | 20.00 | 20.43 | 4,438 | -0.05(-0.24%) |
Nov 19, 2018 | 20.00 | 20.50 | 19.75 | 20.48 | 6,625 | +0.68(+3.43%) |
Nov 16, 2018 | 20.20 | 20.30 | 19.61 | 19.80 | 11,700 | -0.65(-3.18%) |
Nov 15, 2018 | 20.32 | 20.62 | 20.32 | 20.45 | 655 | -0.05(-0.24%) |
Nov 14, 2018 | 20.51 | 20.75 | 20.00 | 20.50 | 2,831 | -0.48(-2.29%) |
Nov 13, 2018 | 21.10 | 21.10 | 20.91 | 20.98 | 4,481 | -0.33(-1.55%) |
Nov 12, 2018 | 22.10 | 22.36 | 21.31 | 21.31 | 9,780 | -1.00(-4.48%) |
Nov 09, 2018 | 21.74 | 23.98 | 21.35 | 22.31 | 6,300 | +0.72(+3.33%) |
Nov 08, 2018 | 22.13 | 22.13 | 21.11 | 21.59 | 4,865 | -0.41(-1.86%) |
Nov 07, 2018 | 22.60 | 23.00 | 21.04 | 22.00 | 14,151 | -0.60(-2.65%) |
Nov 06, 2018 | 22.30 | 22.87 | 21.82 | 22.60 | 7,172 | -0.11(-0.48%) |
Nov 05, 2018 | 22.46 | 23.39 | 22.01 | 22.71 | 15,586 | -0.28(-1.22%) |
Nov 02, 2018 | 22.07 | 23.10 | 21.59 | 22.99 | 23,200 | +1.43(+6.63%) |