Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.36 | 23.96 | 23.14 | 23.82 | 880,055 | +0.56(+2.41%) |
Jan 30, 2019 | 23.69 | 23.69 | 23.13 | 23.26 | 329,374 | -0.24(-1.03%) |
Jan 29, 2019 | 22.82 | 23.88 | 22.75 | 23.51 | 504,609 | +0.78(+3.45%) |
Jan 28, 2019 | 22.63 | 22.91 | 22.42 | 22.72 | 904,227 | -0.22(-0.98%) |
Jan 25, 2019 | 23.25 | 23.69 | 22.87 | 22.95 | 266,730 | -0.12(-0.53%) |
Jan 24, 2019 | 23.09 | 23.30 | 22.91 | 23.07 | 315,294 | +0.06(+0.24%) |
Jan 23, 2019 | 23.27 | 23.31 | 22.83 | 23.01 | 239,299 | -0.14(-0.61%) |
Jan 22, 2019 | 23.58 | 23.76 | 23.10 | 23.15 | 255,311 | -0.58(-2.44%) |
Jan 18, 2019 | 23.53 | 23.88 | 23.38 | 23.73 | 522,542 | +0.28(+1.20%) |
Jan 17, 2019 | 23.35 | 23.71 | 23.35 | 23.45 | 156,673 | +0.03(+0.12%) |
Jan 16, 2019 | 23.80 | 23.95 | 23.39 | 23.42 | 180,070 | -0.36(-1.49%) |
Jan 15, 2019 | 23.68 | 23.79 | 23.37 | 23.78 | 149,712 | +0.14(+0.59%) |
Jan 14, 2019 | 23.70 | 24.18 | 23.63 | 23.64 | 122,785 | -0.23(-0.98%) |
Jan 11, 2019 | 24.41 | 24.51 | 23.71 | 23.87 | 241,898 | -0.58(-2.37%) |
Jan 10, 2019 | 24.23 | 24.48 | 24.12 | 24.45 | 173,503 | +0.21(+0.89%) |
Jan 09, 2019 | 24.30 | 24.48 | 23.92 | 24.24 | 324,389 | +0.07(+0.31%) |
Jan 08, 2019 | 23.96 | 24.52 | 23.73 | 24.16 | 279,984 | +0.52(+2.21%) |
Jan 07, 2019 | 22.99 | 23.67 | 22.62 | 23.64 | 210,326 | +0.65(+2.85%) |
Jan 04, 2019 | 22.93 | 23.18 | 22.69 | 22.98 | 232,800 | +0.41(+1.82%) |
Jan 03, 2019 | 22.47 | 22.92 | 22.26 | 22.57 | 197,044 | -0.05(-0.21%) |
Jan 02, 2019 | 22.28 | 23.03 | 22.28 | 22.62 | 262,360 | -0.04(-0.16%) |
Dec 31, 2018 | 22.73 | 22.83 | 22.34 | 22.66 | 143,319 | +0.13(+0.58%) |
Dec 28, 2018 | 22.80 | 23.00 | 22.47 | 22.53 | 165,796 | -0.12(-0.54%) |
Dec 27, 2018 | 22.24 | 22.67 | 21.96 | 22.65 | 160,926 | +0.04(+0.17%) |
Dec 26, 2018 | 21.90 | 22.65 | 21.53 | 22.61 | 108,098 | +0.90(+4.13%) |
Dec 24, 2018 | 22.05 | 22.27 | 21.68 | 21.71 | 78,242 | -0.41(-1.86%) |
Dec 21, 2018 | 22.60 | 22.76 | 21.92 | 22.12 | 394,957 | -0.48(-2.11%) |
Dec 20, 2018 | 22.40 | 22.84 | 22.33 | 22.60 | 280,119 | +0.07(+0.33%) |
Dec 19, 2018 | 22.91 | 23.35 | 22.34 | 22.53 | 150,124 | -0.31(-1.35%) |
Dec 18, 2018 | 22.66 | 23.21 | 22.33 | 22.83 | 187,492 | +0.53(+2.39%) |
Dec 17, 2018 | 22.87 | 22.94 | 22.13 | 22.30 | 206,001 | -0.57(-2.49%) |
Dec 14, 2018 | 22.89 | 23.69 | 22.76 | 22.87 | 194,695 | -0.07(-0.29%) |
Dec 13, 2018 | 23.52 | 23.77 | 22.88 | 22.94 | 187,798 | -0.47(-2.00%) |
Dec 12, 2018 | 23.41 | 23.93 | 23.18 | 23.40 | 167,158 | +0.14(+0.60%) |
Dec 11, 2018 | 24.01 | 24.21 | 23.01 | 23.26 | 227,937 | -0.31(-1.31%) |
Dec 10, 2018 | 23.95 | 24.62 | 23.42 | 23.57 | 142,190 | -0.49(-2.02%) |
Dec 07, 2018 | 24.11 | 24.52 | 23.77 | 24.06 | 145,888 | -0.03(-0.12%) |
Dec 06, 2018 | 23.90 | 24.33 | 23.74 | 24.09 | 222,853 | -0.27(-1.11%) |
Dec 04, 2018 | 25.58 | 25.77 | 24.26 | 24.36 | 204,007 | -1.38(-5.37%) |
Dec 03, 2018 | 25.88 | 26.01 | 25.23 | 25.74 | 218,348 | +0.26(+1.03%) |
Nov 30, 2018 | 25.27 | 25.66 | 25.23 | 25.48 | 172,967 | +0.12(+0.48%) |
Nov 29, 2018 | 25.43 | 25.58 | 25.01 | 25.36 | 133,125 | -0.20(-0.77%) |
Nov 28, 2018 | 24.71 | 25.57 | 24.49 | 25.55 | 306,621 | +0.91(+3.71%) |
Nov 27, 2018 | 24.34 | 24.99 | 24.34 | 24.64 | 476,326 | +0.22(+0.92%) |
Nov 26, 2018 | 24.47 | 24.73 | 24.07 | 24.42 | 287,753 | +0.17(+0.69%) |
Nov 23, 2018 | 24.43 | 24.64 | 24.24 | 24.25 | 63,764 | -0.28(-1.14%) |
Nov 21, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.34(+1.39%) | |
Nov 20, 2018 | 24.59 | 25.18 | 24.13 | 24.19 | 177,813 | -0.74(-2.95%) |
Nov 19, 2018 | 25.24 | 25.50 | 24.75 | 24.93 | 204,487 | -0.37(-1.47%) |
Nov 16, 2018 | 25.38 | 25.65 | 25.08 | 25.30 | 250,764 | -0.34(-1.34%) |
Nov 15, 2018 | 24.74 | 25.68 | 24.49 | 25.65 | 250,166 | +0.81(+3.26%) |
Nov 14, 2018 | 24.92 | 25.15 | 24.70 | 24.84 | 123,064 | +0.15(+0.60%) |
Nov 13, 2018 | 24.84 | 25.65 | 24.62 | 24.69 | 221,462 | -0.28(-1.12%) |
Nov 12, 2018 | 25.79 | 26.17 | 24.90 | 24.97 | 226,353 | -0.98(-3.77%) |
Nov 09, 2018 | 25.47 | 26.34 | 25.29 | 25.94 | 304,437 | +0.10(+0.40%) |
Nov 08, 2018 | 26.42 | 27.35 | 24.50 | 25.84 | 589,845 | -1.11(-4.11%) |
Nov 07, 2018 | 26.78 | 27.02 | 26.22 | 26.95 | 263,234 | +0.52(+1.97%) |
Nov 06, 2018 | 26.11 | 26.82 | 26.11 | 26.43 | 181,169 | +0.26(+1.00%) |
Nov 05, 2018 | 26.32 | 26.39 | 25.73 | 26.17 | 242,718 | -0.18(-0.67%) |
Nov 02, 2018 | 26.77 | 27.02 | 26.22 | 26.34 | 186,033 | -0.28(-1.05%) |