Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.92 | 26.52 | 24.86 | 25.62 | 70,623 | +0.71(+2.85%) |
Jan 30, 2019 | 24.46 | 25.62 | 24.46 | 24.91 | 62,469 | +0.46(+1.87%) |
Jan 29, 2019 | 24.13 | 24.97 | 23.83 | 24.45 | 66,650 | +0.31(+1.28%) |
Jan 28, 2019 | 23.71 | 24.45 | 23.20 | 24.14 | 46,706 | +0.07(+0.31%) |
Jan 25, 2019 | 23.31 | 24.19 | 22.83 | 24.07 | 38,956 | +0.87(+3.75%) |
Jan 24, 2019 | 22.16 | 23.51 | 21.69 | 23.20 | 47,523 | +1.09(+4.94%) |
Jan 23, 2019 | 22.10 | 22.85 | 21.93 | 22.11 | 52,648 | +0.01(+0.04%) |
Jan 22, 2019 | 24.19 | 24.53 | 21.04 | 22.10 | 148,478 | -2.01(-8.33%) |
Jan 18, 2019 | 24.12 | 24.97 | 23.63 | 24.11 | 123,719 | +0.31(+1.30%) |
Jan 17, 2019 | 24.43 | 24.43 | 23.36 | 23.80 | 70,224 | -0.72(-2.93%) |
Jan 16, 2019 | 24.88 | 25.09 | 24.18 | 24.52 | 143,092 | -0.33(-1.32%) |
Jan 15, 2019 | 24.65 | 25.13 | 24.11 | 24.84 | 47,375 | +0.15(+0.61%) |
Jan 14, 2019 | 24.66 | 24.90 | 24.06 | 24.70 | 43,233 | -0.07(-0.26%) |
Jan 11, 2019 | 24.31 | 24.90 | 23.50 | 24.76 | 113,338 | +0.19(+0.76%) |
Jan 10, 2019 | 24.39 | 25.12 | 23.89 | 24.57 | 75,315 | -0.04(-0.15%) |
Jan 09, 2019 | 23.92 | 24.71 | 23.56 | 24.61 | 44,897 | +0.74(+3.09%) |
Jan 08, 2019 | 24.92 | 24.92 | 23.71 | 23.87 | 92,645 | -0.26(-1.08%) |
Jan 07, 2019 | 22.76 | 24.74 | 22.74 | 24.13 | 132,324 | +1.42(+6.25%) |
Jan 04, 2019 | 22.28 | 23.04 | 22.03 | 22.71 | 90,327 | +0.68(+3.10%) |
Jan 03, 2019 | 22.60 | 23.00 | 21.97 | 22.03 | 92,721 | -0.58(-2.56%) |
Jan 02, 2019 | 22.85 | 23.06 | 22.28 | 22.61 | 125,837 | -0.24(-1.06%) |
Dec 31, 2018 | 22.22 | 23.30 | 22.02 | 22.85 | 139,023 | +1.27(+5.89%) |
Dec 28, 2018 | 22.05 | 22.05 | 20.79 | 21.58 | 142,020 | -0.28(-1.28%) |
Dec 27, 2018 | 21.70 | 21.88 | 20.86 | 21.86 | 70,166 | +0.06(+0.26%) |
Dec 26, 2018 | 18.60 | 21.88 | 18.58 | 21.81 | 122,268 | +2.53(+13.14%) |
Dec 24, 2018 | 21.08 | 21.30 | 18.69 | 19.28 | 134,956 | -2.19(-10.19%) |
Dec 21, 2018 | 22.14 | 22.67 | 20.66 | 21.46 | 100,816 | -0.65(-2.96%) |
Dec 20, 2018 | 22.55 | 23.30 | 21.09 | 22.12 | 118,099 | -0.58(-2.55%) |
Dec 19, 2018 | 22.12 | 23.29 | 20.76 | 22.70 | 138,221 | +0.57(+2.58%) |
Dec 18, 2018 | 22.20 | 22.70 | 22.05 | 22.13 | 83,418 | +0.11(+0.51%) |
Dec 17, 2018 | 25.41 | 25.41 | 21.96 | 22.01 | 242,271 | -3.23(-12.81%) |
Dec 14, 2018 | 25.23 | 26.01 | 24.84 | 25.25 | 82,087 | -0.22(-0.88%) |
Dec 13, 2018 | 25.66 | 26.39 | 24.34 | 25.47 | 146,073 | -0.12(-0.47%) |
Dec 12, 2018 | 24.92 | 26.00 | 24.76 | 25.59 | 79,838 | +0.82(+3.32%) |
Dec 11, 2018 | 25.04 | 25.04 | 24.34 | 24.77 | 81,334 | +0.07(+0.30%) |
Dec 10, 2018 | 23.57 | 24.92 | 23.55 | 24.70 | 89,817 | +0.96(+4.06%) |
Dec 07, 2018 | 23.89 | 24.45 | 23.07 | 23.73 | 96,000 | -0.50(-2.08%) |
Dec 06, 2018 | 24.78 | 25.28 | 23.62 | 24.24 | 109,737 | -0.78(-3.14%) |
Dec 04, 2018 | 26.63 | 28.87 | 24.57 | 25.02 | 93,431 | -1.60(-6.00%) |
Dec 03, 2018 | 27.10 | 28.86 | 26.54 | 26.62 | 242,262 | -0.27(-1.01%) |
Nov 30, 2018 | 26.65 | 27.10 | 25.84 | 26.89 | 95,893 | +0.25(+0.95%) |
Nov 29, 2018 | 26.83 | 27.19 | 25.96 | 26.64 | 85,775 | -0.34(-1.25%) |
Nov 28, 2018 | 26.74 | 27.49 | 26.19 | 26.98 | 115,055 | +0.23(+0.87%) |
Nov 27, 2018 | 26.55 | 26.85 | 25.72 | 26.74 | 93,122 | +0.20(+0.74%) |
Nov 26, 2018 | 27.64 | 28.03 | 26.07 | 26.55 | 135,783 | -0.73(-2.67%) |
Nov 23, 2018 | 26.44 | 27.93 | 26.24 | 27.27 | 95,679 | +0.80(+3.04%) |
Nov 21, 2018 | 26.47 | 26.47 | 26.47 | 0 | +1.00(+3.93%) | |
Nov 20, 2018 | 24.70 | 25.88 | 24.45 | 25.47 | 120,423 | +0.41(+1.64%) |
Nov 19, 2018 | 25.70 | 25.92 | 24.34 | 25.06 | 102,978 | -0.47(-1.83%) |
Nov 16, 2018 | 25.95 | 26.80 | 24.45 | 25.53 | 122,114 | -0.49(-1.87%) |
Nov 15, 2018 | 24.09 | 27.56 | 23.89 | 26.01 | 170,938 | +1.92(+7.99%) |
Nov 14, 2018 | 24.65 | 25.53 | 23.85 | 24.09 | 118,250 | -0.35(-1.41%) |
Nov 13, 2018 | 23.92 | 24.61 | 23.19 | 24.43 | 76,240 | +0.71(+2.99%) |
Nov 12, 2018 | 23.18 | 24.40 | 22.96 | 23.72 | 91,395 | +0.77(+3.34%) |
Nov 09, 2018 | 23.81 | 24.31 | 22.05 | 22.96 | 141,592 | -1.07(-4.47%) |
Nov 08, 2018 | 25.84 | 26.03 | 23.56 | 24.03 | 124,139 | -1.72(-6.68%) |
Nov 07, 2018 | 25.58 | 25.82 | 24.97 | 25.75 | 96,588 | +0.44(+1.73%) |
Nov 06, 2018 | 24.46 | 26.49 | 24.44 | 25.31 | 139,325 | +0.87(+3.56%) |
Nov 05, 2018 | 24.36 | 24.54 | 23.17 | 24.44 | 102,151 | +0.41(+1.71%) |
Nov 02, 2018 | 23.61 | 24.47 | 23.38 | 24.03 | 110,020 | +0.49(+2.06%) |