Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.50 | 23.95 | 23.50 | 23.89 | 34,206 | +0.46(+1.98%) |
Jan 30, 2019 | 23.06 | 23.70 | 23.06 | 23.42 | 33,920 | -0.17(-0.74%) |
Jan 29, 2019 | 23.60 | 23.74 | 23.14 | 23.60 | 34,999 | +0.00(+0.00%) |
Jan 28, 2019 | 23.74 | 24.12 | 23.50 | 23.60 | 32,124 | -0.38(-1.59%) |
Jan 25, 2019 | 23.89 | 24.14 | 23.50 | 23.98 | 77,686 | +0.32(+1.37%) |
Jan 24, 2019 | 23.47 | 23.95 | 23.23 | 23.65 | 45,255 | +0.20(+0.85%) |
Jan 23, 2019 | 23.15 | 23.60 | 22.68 | 23.45 | 55,482 | +0.51(+2.24%) |
Jan 22, 2019 | 23.99 | 24.29 | 22.83 | 22.94 | 66,509 | -1.00(-4.20%) |
Jan 18, 2019 | 23.95 | 24.42 | 23.69 | 23.94 | 38,903 | +0.03(+0.14%) |
Jan 17, 2019 | 23.65 | 24.11 | 23.56 | 23.91 | 32,457 | +0.15(+0.63%) |
Jan 16, 2019 | 24.03 | 24.51 | 23.71 | 23.76 | 41,056 | -0.26(-1.07%) |
Jan 15, 2019 | 24.71 | 24.99 | 23.27 | 24.02 | 45,421 | -0.81(-3.24%) |
Jan 14, 2019 | 24.48 | 25.17 | 24.45 | 24.82 | 81,618 | +0.36(+1.46%) |
Jan 11, 2019 | 23.60 | 24.61 | 23.44 | 24.47 | 56,126 | +0.60(+2.50%) |
Jan 10, 2019 | 24.03 | 24.55 | 23.66 | 23.87 | 37,344 | -0.24(-1.00%) |
Jan 09, 2019 | 24.14 | 24.59 | 23.61 | 24.11 | 44,102 | +0.11(+0.45%) |
Jan 08, 2019 | 23.99 | 24.48 | 23.27 | 24.00 | 30,019 | +0.33(+1.40%) |
Jan 07, 2019 | 23.50 | 23.82 | 22.95 | 23.67 | 104,275 | +0.17(+0.71%) |
Jan 04, 2019 | 22.92 | 23.88 | 22.77 | 23.50 | 59,740 | +0.90(+3.97%) |
Jan 03, 2019 | 22.82 | 22.97 | 22.28 | 22.61 | 32,240 | -0.22(-0.98%) |
Jan 02, 2019 | 21.59 | 23.15 | 21.59 | 22.83 | 95,404 | +0.96(+4.40%) |
Dec 31, 2018 | 21.50 | 22.02 | 21.15 | 21.87 | 59,378 | +0.41(+1.90%) |
Dec 28, 2018 | 21.53 | 21.97 | 21.26 | 21.46 | 80,817 | -0.06(-0.27%) |
Dec 27, 2018 | 21.68 | 21.94 | 20.63 | 21.52 | 67,276 | -0.25(-1.14%) |
Dec 26, 2018 | 21.35 | 21.85 | 20.80 | 21.77 | 57,331 | +0.52(+2.46%) |
Dec 24, 2018 | 21.25 | 21.86 | 21.08 | 21.25 | 23,004 | -0.25(-1.16%) |
Dec 21, 2018 | 22.05 | 23.16 | 21.29 | 21.50 | 124,418 | -0.38(-1.75%) |
Dec 20, 2018 | 22.23 | 23.06 | 21.25 | 21.88 | 82,600 | -0.35(-1.57%) |
Dec 19, 2018 | 22.76 | 23.17 | 22.04 | 22.23 | 65,803 | -0.47(-2.09%) |
Dec 18, 2018 | 23.60 | 24.89 | 22.49 | 22.70 | 88,879 | -0.74(-3.15%) |
Dec 17, 2018 | 22.98 | 24.65 | 22.98 | 23.44 | 78,940 | +0.46(+1.99%) |
Dec 14, 2018 | 24.23 | 24.32 | 22.88 | 22.98 | 64,557 | -1.12(-4.65%) |
Dec 13, 2018 | 24.38 | 24.68 | 23.96 | 24.10 | 67,509 | -0.27(-1.12%) |
Dec 12, 2018 | 23.77 | 24.71 | 22.73 | 24.38 | 72,983 | +0.99(+4.24%) |
Dec 11, 2018 | 23.79 | 24.33 | 23.19 | 23.38 | 41,488 | +0.09(+0.39%) |
Dec 10, 2018 | 23.03 | 23.34 | 22.76 | 23.29 | 73,410 | +0.27(+1.18%) |
Dec 07, 2018 | 24.07 | 24.07 | 22.81 | 23.02 | 81,114 | -0.91(-3.80%) |
Dec 06, 2018 | 22.78 | 25.19 | 22.78 | 23.93 | 45,482 | +1.25(+5.50%) |
Dec 04, 2018 | 25.09 | 25.94 | 22.50 | 22.68 | 46,005 | -2.68(-10.55%) |
Dec 03, 2018 | 25.32 | 25.83 | 24.69 | 25.36 | 110,414 | +0.47(+1.89%) |
Nov 30, 2018 | 24.44 | 25.05 | 24.24 | 24.89 | 49,758 | +0.27(+1.11%) |
Nov 29, 2018 | 25.13 | 25.13 | 24.54 | 24.61 | 23,469 | -0.53(-2.10%) |
Nov 28, 2018 | 24.43 | 25.38 | 24.43 | 25.14 | 36,823 | +0.72(+2.94%) |
Nov 27, 2018 | 24.63 | 24.93 | 24.23 | 24.42 | 33,415 | -0.37(-1.50%) |
Nov 26, 2018 | 25.21 | 26.40 | 24.52 | 24.80 | 41,248 | -0.23(-0.92%) |
Nov 23, 2018 | 25.10 | 25.92 | 24.71 | 25.03 | 22,518 | -0.28(-1.11%) |
Nov 21, 2018 | 25.31 | 25.31 | 25.31 | 0 | +0.82(+3.34%) | |
Nov 20, 2018 | 24.72 | 25.42 | 24.14 | 24.49 | 48,556 | -0.50(-1.98%) |
Nov 19, 2018 | 24.71 | 25.36 | 24.52 | 24.99 | 27,147 | +0.27(+1.10%) |
Nov 16, 2018 | 24.64 | 25.56 | 24.58 | 24.71 | 41,404 | -0.11(-0.43%) |
Nov 15, 2018 | 24.57 | 25.26 | 24.44 | 24.82 | 32,140 | +0.30(+1.21%) |
Nov 14, 2018 | 25.31 | 25.32 | 24.43 | 24.52 | 92,076 | -0.59(-2.34%) |
Nov 13, 2018 | 24.62 | 25.82 | 24.62 | 25.11 | 44,915 | +0.59(+2.43%) |
Nov 12, 2018 | 24.83 | 25.18 | 24.52 | 24.52 | 22,997 | -0.58(-2.30%) |
Nov 09, 2018 | 25.32 | 26.35 | 24.73 | 25.09 | 37,046 | -0.17(-0.69%) |
Nov 08, 2018 | 25.08 | 26.39 | 25.00 | 25.27 | 19,776 | +0.12(+0.49%) |
Nov 07, 2018 | 25.18 | 25.37 | 24.84 | 25.14 | 26,708 | +0.14(+0.56%) |
Nov 06, 2018 | 24.81 | 25.54 | 24.62 | 25.00 | 19,333 | +0.10(+0.40%) |
Nov 05, 2018 | 25.09 | 25.69 | 24.74 | 24.90 | 37,999 | -0.06(-0.23%) |
Nov 02, 2018 | 24.70 | 25.17 | 24.64 | 24.96 | 19,370 | +0.45(+1.85%) |