Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.91 | 23.23 | 22.86 | 23.12 | 108,605 | +0.41(+1.83%) |
Jan 30, 2019 | 22.61 | 22.82 | 22.51 | 22.71 | 52,232 | +0.01(+0.04%) |
Jan 29, 2019 | 22.59 | 22.72 | 22.54 | 22.70 | 64,533 | +0.18(+0.80%) |
Jan 28, 2019 | 22.30 | 22.54 | 22.30 | 22.52 | 156,275 | +0.18(+0.83%) |
Jan 25, 2019 | 22.29 | 22.45 | 22.25 | 22.34 | 56,700 | +0.01(+0.02%) |
Jan 24, 2019 | 22.41 | 22.41 | 22.22 | 22.33 | 92,949 | +0.05(+0.22%) |
Jan 23, 2019 | 22.29 | 22.35 | 22.20 | 22.28 | 114,341 | +0.00(+0.00%) |
Jan 22, 2019 | 22.25 | 22.34 | 22.20 | 22.28 | 139,438 | -0.27(-1.20%) |
Jan 18, 2019 | 22.37 | 22.59 | 22.35 | 22.55 | 96,800 | +0.25(+1.12%) |
Jan 17, 2019 | 22.23 | 22.33 | 22.08 | 22.30 | 97,928 | +0.23(+1.04%) |
Jan 16, 2019 | 22.03 | 22.19 | 22.01 | 22.07 | 77,659 | +0.00(+0.02%) |
Jan 15, 2019 | 22.02 | 22.21 | 22.00 | 22.07 | 60,165 | +0.11(+0.48%) |
Jan 14, 2019 | 21.97 | 22.03 | 21.88 | 21.96 | 176,685 | -0.34(-1.55%) |
Jan 11, 2019 | 21.98 | 22.34 | 21.92 | 22.30 | 367,300 | +0.54(+2.48%) |
Jan 10, 2019 | 21.58 | 21.86 | 21.58 | 21.77 | 107,149 | +0.15(+0.69%) |
Jan 09, 2019 | 21.45 | 21.72 | 21.44 | 21.61 | 79,176 | +0.16(+0.75%) |
Jan 08, 2019 | 21.45 | 21.51 | 21.33 | 21.45 | 64,700 | -0.16(-0.72%) |
Jan 07, 2019 | 21.36 | 21.68 | 21.36 | 21.61 | 143,842 | -0.09(-0.39%) |
Jan 04, 2019 | 21.40 | 21.73 | 21.29 | 21.70 | 92,700 | +0.55(+2.58%) |
Jan 03, 2019 | 21.15 | 21.24 | 21.06 | 21.15 | 69,949 | -0.10(-0.45%) |
Jan 02, 2019 | 21.25 | 21.27 | 21.19 | 21.25 | 142,236 | -0.00(-0.02%) |
Dec 31, 2018 | 21.27 | 21.36 | 21.12 | 21.25 | 197,300 | +0.08(+0.38%) |
Dec 28, 2018 | 21.23 | 21.29 | 21.14 | 21.17 | 102,300 | +0.05(+0.24%) |
Dec 27, 2018 | 20.95 | 21.17 | 20.88 | 21.12 | 116,570 | -0.19(-0.89%) |
Dec 26, 2018 | 21.18 | 21.31 | 21.00 | 21.31 | 190,500 | +0.25(+1.19%) |
Dec 24, 2018 | 21.23 | 21.34 | 21.06 | 21.06 | 103,900 | -0.12(-0.59%) |
Dec 21, 2018 | 21.43 | 21.43 | 21.15 | 21.18 | 191,400 | -0.61(-2.78%) |
Dec 20, 2018 | 21.82 | 21.84 | 21.56 | 21.79 | 156,162 | +0.20(+0.90%) |
Dec 19, 2018 | 21.80 | 21.92 | 21.52 | 21.59 | 155,483 | +0.21(+1.01%) |
Dec 18, 2018 | 21.57 | 21.60 | 21.33 | 21.38 | 150,457 | -0.14(-0.63%) |
Dec 17, 2018 | 21.67 | 21.73 | 21.41 | 21.52 | 139,865 | -0.07(-0.35%) |
Dec 14, 2018 | 21.80 | 21.80 | 21.59 | 21.59 | 97,300 | -0.30(-1.37%) |
Dec 13, 2018 | 21.89 | 21.99 | 21.86 | 21.89 | 134,704 | -0.05(-0.25%) |
Dec 12, 2018 | 21.84 | 22.09 | 21.84 | 21.95 | 79,664 | +0.21(+0.97%) |
Dec 11, 2018 | 21.80 | 21.90 | 21.65 | 21.73 | 233,152 | +0.02(+0.07%) |
Dec 10, 2018 | 21.84 | 21.88 | 21.54 | 21.72 | 134,180 | +0.08(+0.37%) |
Dec 07, 2018 | 21.80 | 21.88 | 21.61 | 21.64 | 105,000 | -0.07(-0.32%) |
Dec 06, 2018 | 21.69 | 21.85 | 21.55 | 21.71 | 115,563 | -0.36(-1.65%) |
Dec 04, 2018 | 22.42 | 22.43 | 22.04 | 22.07 | 71,000 | -0.12(-0.54%) |
Dec 03, 2018 | 22.15 | 22.27 | 22.09 | 22.20 | 160,073 | +0.09(+0.38%) |
Nov 30, 2018 | 22.06 | 22.11 | 21.98 | 22.11 | 67,400 | +0.25(+1.12%) |
Nov 29, 2018 | 21.84 | 21.91 | 21.78 | 21.86 | 64,089 | -0.14(-0.64%) |
Nov 28, 2018 | 21.80 | 22.05 | 21.71 | 22.00 | 89,348 | +0.13(+0.59%) |
Nov 27, 2018 | 21.92 | 21.94 | 21.81 | 21.88 | 63,643 | -0.24(-1.09%) |
Nov 26, 2018 | 22.13 | 22.19 | 22.01 | 22.11 | 69,844 | +0.18(+0.84%) |
Nov 23, 2018 | 21.83 | 21.99 | 21.83 | 21.93 | 47,300 | +0.02(+0.07%) |
Nov 21, 2018 | 21.91 | 21.91 | 21.91 | 0 | +0.00(+0.02%) | |
Nov 20, 2018 | 21.95 | 22.07 | 21.83 | 21.91 | 101,163 | -0.40(-1.79%) |
Nov 19, 2018 | 22.40 | 22.45 | 22.31 | 22.31 | 85,057 | -0.16(-0.69%) |
Nov 16, 2018 | 22.35 | 22.49 | 22.33 | 22.46 | 63,700 | +0.07(+0.29%) |
Nov 15, 2018 | 22.27 | 22.49 | 22.15 | 22.40 | 100,426 | +0.17(+0.79%) |
Nov 14, 2018 | 22.17 | 22.31 | 22.05 | 22.23 | 61,808 | +0.12(+0.57%) |
Nov 13, 2018 | 22.06 | 22.23 | 22.01 | 22.10 | 64,672 | +0.20(+0.91%) |
Nov 12, 2018 | 22.07 | 22.10 | 21.86 | 21.90 | 63,280 | -0.30(-1.37%) |
Nov 09, 2018 | 22.18 | 22.28 | 22.10 | 22.20 | 63,500 | +0.14(+0.66%) |
Nov 08, 2018 | 22.30 | 22.36 | 22.06 | 22.06 | 119,952 | -0.29(-1.28%) |
Nov 07, 2018 | 22.33 | 22.39 | 22.28 | 22.34 | 79,451 | -0.13(-0.58%) |
Nov 06, 2018 | 22.45 | 22.50 | 22.40 | 22.48 | 109,034 | +0.20(+0.88%) |
Nov 05, 2018 | 22.15 | 22.29 | 22.15 | 22.28 | 70,461 | -0.12(-0.54%) |
Nov 02, 2018 | 22.50 | 22.60 | 22.27 | 22.40 | 91,400 | -0.05(-0.24%) |