Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.51 | 26.53 | 25.20 | 26.49 | 230,417 | +1.00(+3.92%) |
Jan 30, 2019 | 25.35 | 25.66 | 24.86 | 25.49 | 169,683 | +0.19(+0.75%) |
Jan 29, 2019 | 24.67 | 25.46 | 24.06 | 25.30 | 149,313 | +0.35(+1.40%) |
Jan 28, 2019 | 25.05 | 25.29 | 24.80 | 24.95 | 206,125 | -0.22(-0.87%) |
Jan 25, 2019 | 25.50 | 26.06 | 24.88 | 25.17 | 208,400 | -0.08(-0.32%) |
Jan 24, 2019 | 24.64 | 25.28 | 24.64 | 25.25 | 351,037 | +0.64(+2.60%) |
Jan 23, 2019 | 24.20 | 24.91 | 24.18 | 24.61 | 128,576 | +0.46(+1.90%) |
Jan 22, 2019 | 24.58 | 24.82 | 23.97 | 24.15 | 203,038 | -0.52(-2.11%) |
Jan 18, 2019 | 25.08 | 25.19 | 24.61 | 24.67 | 195,200 | -0.35(-1.40%) |
Jan 17, 2019 | 24.43 | 25.05 | 24.36 | 25.02 | 265,844 | +0.28(+1.13%) |
Jan 16, 2019 | 24.92 | 25.36 | 24.68 | 24.74 | 196,344 | -0.14(-0.56%) |
Jan 15, 2019 | 24.86 | 24.99 | 24.46 | 24.88 | 105,359 | +0.09(+0.36%) |
Jan 14, 2019 | 24.87 | 25.03 | 24.56 | 24.79 | 126,673 | -0.21(-0.84%) |
Jan 11, 2019 | 24.77 | 25.23 | 24.75 | 25.00 | 115,800 | +0.15(+0.60%) |
Jan 10, 2019 | 25.43 | 25.43 | 24.57 | 24.85 | 145,607 | -0.49(-1.93%) |
Jan 09, 2019 | 25.10 | 25.55 | 24.35 | 25.34 | 439,784 | +0.35(+1.40%) |
Jan 08, 2019 | 24.30 | 25.00 | 24.01 | 24.99 | 372,630 | +0.91(+3.78%) |
Jan 07, 2019 | 22.86 | 24.09 | 22.66 | 24.08 | 268,091 | +1.23(+5.38%) |
Jan 04, 2019 | 22.10 | 22.92 | 21.89 | 22.85 | 167,300 | +0.98(+4.48%) |
Jan 03, 2019 | 21.60 | 22.31 | 21.29 | 21.87 | 174,530 | +0.14(+0.64%) |
Jan 02, 2019 | 20.86 | 21.88 | 20.51 | 21.73 | 433,468 | +0.71(+3.38%) |
Dec 31, 2018 | 21.55 | 21.55 | 20.63 | 21.02 | 163,800 | -0.40(-1.87%) |
Dec 28, 2018 | 21.31 | 21.66 | 21.04 | 21.42 | 222,200 | +0.17(+0.80%) |
Dec 27, 2018 | 21.41 | 21.74 | 20.95 | 21.25 | 360,608 | -0.47(-2.16%) |
Dec 26, 2018 | 20.83 | 21.72 | 20.34 | 21.72 | 174,263 | +1.00(+4.83%) |
Dec 24, 2018 | 21.36 | 21.47 | 20.69 | 20.72 | 96,600 | -0.90(-4.16%) |
Dec 21, 2018 | 22.38 | 22.61 | 21.48 | 21.62 | 597,200 | -0.78(-3.48%) |
Dec 20, 2018 | 22.60 | 23.02 | 22.31 | 22.40 | 210,766 | -0.24(-1.06%) |
Dec 19, 2018 | 22.83 | 23.50 | 22.53 | 22.64 | 153,120 | -0.20(-0.88%) |
Dec 18, 2018 | 22.48 | 23.34 | 22.31 | 22.84 | 163,401 | +0.51(+2.28%) |
Dec 17, 2018 | 22.29 | 23.02 | 22.27 | 22.33 | 347,941 | -0.18(-0.80%) |
Dec 14, 2018 | 22.63 | 23.22 | 22.42 | 22.51 | 118,100 | -0.31(-1.36%) |
Dec 13, 2018 | 23.08 | 23.32 | 22.73 | 22.82 | 191,254 | -0.26(-1.13%) |
Dec 12, 2018 | 23.01 | 23.44 | 22.75 | 23.08 | 174,536 | +0.36(+1.58%) |
Dec 11, 2018 | 23.58 | 23.68 | 22.58 | 22.72 | 188,855 | -0.53(-2.28%) |
Dec 10, 2018 | 23.83 | 23.93 | 23.05 | 23.25 | 200,548 | -0.50(-2.11%) |
Dec 07, 2018 | 23.39 | 24.10 | 23.39 | 23.75 | 275,500 | +0.41(+1.76%) |
Dec 06, 2018 | 22.63 | 23.40 | 22.63 | 23.34 | 261,142 | +0.59(+2.59%) |
Dec 04, 2018 | 23.30 | 23.43 | 22.41 | 22.75 | 358,200 | -0.86(-3.64%) |
Dec 03, 2018 | 23.86 | 23.97 | 22.96 | 23.61 | 353,944 | +0.07(+0.30%) |
Nov 30, 2018 | 23.73 | 23.84 | 23.23 | 23.54 | 246,000 | -0.10(-0.42%) |
Nov 29, 2018 | 23.91 | 24.22 | 23.58 | 23.64 | 192,337 | -0.42(-1.75%) |
Nov 28, 2018 | 23.60 | 24.14 | 22.62 | 24.06 | 301,447 | +0.60(+2.56%) |
Nov 27, 2018 | 23.48 | 23.85 | 23.42 | 23.46 | 148,399 | -0.13(-0.55%) |
Nov 26, 2018 | 24.44 | 24.53 | 23.38 | 23.59 | 291,927 | -0.64(-2.64%) |
Nov 23, 2018 | 23.64 | 24.50 | 23.64 | 24.23 | 107,000 | +0.47(+1.98%) |
Nov 21, 2018 | 23.76 | 23.76 | 23.76 | 0 | +0.78(+3.39%) | |
Nov 20, 2018 | 22.40 | 23.78 | 22.40 | 22.98 | 166,744 | +0.29(+1.28%) |
Nov 19, 2018 | 22.63 | 22.78 | 21.98 | 22.69 | 339,511 | +0.05(+0.22%) |
Nov 16, 2018 | 21.87 | 22.72 | 21.86 | 22.64 | 413,100 | +0.58(+2.63%) |
Nov 15, 2018 | 22.73 | 22.97 | 21.52 | 22.06 | 291,479 | -1.14(-4.91%) |
Nov 14, 2018 | 23.38 | 23.74 | 22.83 | 23.20 | 426,955 | +0.02(+0.09%) |
Nov 13, 2018 | 23.22 | 24.00 | 23.16 | 23.18 | 371,486 | +0.13(+0.56%) |
Nov 12, 2018 | 23.55 | 23.76 | 23.04 | 23.05 | 417,640 | -0.61(-2.58%) |
Nov 09, 2018 | 23.90 | 24.30 | 23.64 | 23.66 | 349,200 | -0.27(-1.13%) |
Nov 08, 2018 | 24.21 | 24.65 | 23.18 | 23.93 | 226,892 | -0.74(-3.00%) |
Nov 07, 2018 | 24.79 | 24.79 | 24.30 | 24.67 | 223,649 | +0.04(+0.16%) |
Nov 06, 2018 | 24.94 | 25.03 | 24.61 | 24.63 | 134,685 | -0.32(-1.28%) |
Nov 05, 2018 | 24.63 | 24.97 | 24.43 | 24.95 | 254,930 | +0.39(+1.59%) |
Nov 02, 2018 | 24.64 | 24.64 | 23.86 | 24.56 | 214,300 | +0.06(+0.24%) |