Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.34 | 24.70 | 24.34 | 24.64 | 673,314 | +0.30(+1.23%) |
Jan 30, 2019 | 23.82 | 24.35 | 23.61 | 24.34 | 383,654 | +0.58(+2.44%) |
Jan 29, 2019 | 23.89 | 23.91 | 23.62 | 23.76 | 315,302 | -0.16(-0.68%) |
Jan 28, 2019 | 23.81 | 24.00 | 23.61 | 23.92 | 641,443 | -0.07(-0.30%) |
Jan 25, 2019 | 23.69 | 24.19 | 23.66 | 23.99 | 775,385 | +0.46(+1.97%) |
Jan 24, 2019 | 23.36 | 23.65 | 23.22 | 23.53 | 677,558 | +0.18(+0.76%) |
Jan 23, 2019 | 23.83 | 24.02 | 23.14 | 23.35 | 593,546 | -0.38(-1.61%) |
Jan 22, 2019 | 23.54 | 23.75 | 23.41 | 23.73 | 510,191 | +0.01(+0.02%) |
Jan 18, 2019 | 23.66 | 24.04 | 23.56 | 23.73 | 695,294 | +0.09(+0.37%) |
Jan 17, 2019 | 23.20 | 23.69 | 23.13 | 23.64 | 743,556 | +0.32(+1.38%) |
Jan 16, 2019 | 23.26 | 23.38 | 22.78 | 23.32 | 599,922 | +0.09(+0.39%) |
Jan 15, 2019 | 22.69 | 23.25 | 22.50 | 23.23 | 645,326 | +0.55(+2.40%) |
Jan 14, 2019 | 23.01 | 23.01 | 22.62 | 22.68 | 603,104 | -0.45(-1.96%) |
Jan 11, 2019 | 22.43 | 23.20 | 22.29 | 23.14 | 762,625 | +0.57(+2.51%) |
Jan 10, 2019 | 22.50 | 22.64 | 22.22 | 22.57 | 626,336 | +0.17(+0.75%) |
Jan 09, 2019 | 22.16 | 22.48 | 22.11 | 22.40 | 978,219 | +0.34(+1.55%) |
Jan 08, 2019 | 21.90 | 22.16 | 21.60 | 22.06 | 1,279,255 | +0.31(+1.43%) |
Jan 07, 2019 | 21.52 | 22.10 | 21.41 | 21.75 | 1,004,908 | +0.25(+1.16%) |
Jan 04, 2019 | 21.04 | 22.31 | 20.92 | 21.50 | 797,566 | +0.79(+3.84%) |
Jan 03, 2019 | 21.35 | 21.49 | 20.70 | 20.71 | 717,990 | -0.86(-3.99%) |
Jan 02, 2019 | 21.20 | 21.57 | 20.98 | 21.57 | 1,220,006 | +0.02(+0.07%) |
Dec 31, 2018 | 21.64 | 21.78 | 21.06 | 21.55 | 650,930 | +0.17(+0.79%) |
Dec 28, 2018 | 21.68 | 21.90 | 21.36 | 21.39 | 767,140 | -0.20(-0.94%) |
Dec 27, 2018 | 21.34 | 21.59 | 20.80 | 21.59 | 674,000 | +0.09(+0.43%) |
Dec 26, 2018 | 20.68 | 21.50 | 20.36 | 21.50 | 920,605 | +0.86(+4.17%) |
Dec 24, 2018 | 21.29 | 21.33 | 20.60 | 20.64 | 450,312 | -0.57(-2.69%) |
Dec 21, 2018 | 22.72 | 22.72 | 21.18 | 21.21 | 1,847,968 | -1.51(-6.66%) |
Dec 20, 2018 | 23.02 | 23.23 | 22.47 | 22.72 | 795,847 | -0.37(-1.61%) |
Dec 19, 2018 | 22.83 | 23.61 | 22.76 | 23.09 | 1,095,815 | +0.27(+1.18%) |
Dec 18, 2018 | 23.56 | 23.81 | 22.75 | 22.82 | 1,228,849 | -0.74(-3.14%) |
Dec 17, 2018 | 23.82 | 24.11 | 23.37 | 23.56 | 1,724,562 | -0.31(-1.30%) |
Dec 14, 2018 | 23.48 | 24.11 | 23.25 | 23.87 | 777,544 | +0.08(+0.32%) |
Dec 13, 2018 | 24.15 | 24.35 | 23.78 | 23.80 | 859,213 | -0.41(-1.68%) |
Dec 12, 2018 | 23.76 | 24.39 | 23.73 | 24.20 | 1,155,198 | +0.79(+3.39%) |
Dec 11, 2018 | 23.32 | 23.61 | 22.92 | 23.41 | 1,233,992 | +0.57(+2.50%) |
Dec 10, 2018 | 22.94 | 23.36 | 21.29 | 22.84 | 762,397 | -0.10(-0.42%) |
Dec 07, 2018 | 23.48 | 23.75 | 22.83 | 22.93 | 995,241 | -0.41(-1.77%) |
Dec 06, 2018 | 21.55 | 23.37 | 21.15 | 23.35 | 1,397,279 | +1.26(+5.72%) |
Dec 04, 2018 | 22.74 | 23.11 | 22.05 | 22.08 | 1,055,897 | -0.84(-3.67%) |
Dec 03, 2018 | 23.44 | 23.47 | 22.74 | 22.92 | 546,204 | -0.22(-0.95%) |
Nov 30, 2018 | 22.66 | 23.17 | 22.54 | 23.14 | 901,017 | +0.44(+1.93%) |
Nov 29, 2018 | 22.82 | 23.00 | 22.44 | 22.70 | 485,824 | -0.29(-1.24%) |
Nov 28, 2018 | 22.46 | 23.16 | 22.33 | 22.99 | 648,922 | +0.71(+3.18%) |
Nov 27, 2018 | 22.29 | 22.56 | 22.04 | 22.28 | 484,594 | -0.19(-0.86%) |
Nov 26, 2018 | 22.19 | 22.57 | 22.10 | 22.48 | 343,497 | +0.47(+2.13%) |
Nov 23, 2018 | 21.70 | 22.17 | 21.56 | 22.01 | 168,229 | +0.08(+0.35%) |
Nov 21, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.56(+2.60%) | |
Nov 20, 2018 | 21.76 | 22.04 | 21.37 | 21.38 | 890,289 | -0.58(-2.62%) |
Nov 19, 2018 | 22.30 | 22.32 | 21.76 | 21.95 | 817,562 | -0.72(-3.19%) |
Nov 16, 2018 | 22.74 | 23.06 | 22.52 | 22.67 | 638,171 | -0.25(-1.09%) |
Nov 15, 2018 | 22.08 | 23.01 | 22.01 | 22.92 | 498,050 | +0.76(+3.42%) |
Nov 14, 2018 | 22.64 | 22.94 | 22.13 | 22.17 | 643,406 | -0.30(-1.32%) |
Nov 13, 2018 | 22.85 | 23.00 | 22.39 | 22.46 | 707,257 | -0.30(-1.32%) |
Nov 12, 2018 | 23.93 | 23.93 | 22.74 | 22.76 | 619,352 | -1.18(-4.94%) |
Nov 09, 2018 | 24.02 | 24.02 | 23.46 | 23.94 | 382,981 | -0.22(-0.91%) |
Nov 08, 2018 | 24.21 | 24.42 | 23.86 | 24.16 | 514,649 | -0.05(-0.21%) |
Nov 07, 2018 | 23.48 | 24.35 | 23.36 | 24.21 | 649,698 | +0.79(+3.39%) |
Nov 06, 2018 | 23.17 | 23.60 | 23.03 | 23.42 | 411,077 | +0.19(+0.83%) |
Nov 05, 2018 | 23.38 | 23.59 | 22.88 | 23.22 | 493,741 | -0.18(-0.78%) |
Nov 02, 2018 | 23.60 | 23.77 | 23.15 | 23.41 | 357,069 | -0.04(-0.17%) |