Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.08 | 25.41 | 24.95 | 25.29 | 16,725 | +0.16(+0.64%) |
Jan 30, 2019 | 25.12 | 25.42 | 24.65 | 25.13 | 13,129 | +0.18(+0.72%) |
Jan 29, 2019 | 24.81 | 25.41 | 24.56 | 24.95 | 27,368 | +0.14(+0.56%) |
Jan 28, 2019 | 24.73 | 25.34 | 24.57 | 24.81 | 14,321 | -0.17(-0.68%) |
Jan 25, 2019 | 24.86 | 25.50 | 24.80 | 24.98 | 14,900 | +0.20(+0.81%) |
Jan 24, 2019 | 24.93 | 25.46 | 24.76 | 24.78 | 9,348 | +0.03(+0.12%) |
Jan 23, 2019 | 24.86 | 25.20 | 24.47 | 24.75 | 14,049 | -0.05(-0.20%) |
Jan 22, 2019 | 24.95 | 25.31 | 24.60 | 24.80 | 14,027 | -0.20(-0.80%) |
Jan 18, 2019 | 25.39 | 25.49 | 24.82 | 25.00 | 37,600 | -0.38(-1.50%) |
Jan 17, 2019 | 25.01 | 25.61 | 24.96 | 25.38 | 25,809 | +0.42(+1.68%) |
Jan 16, 2019 | 24.83 | 25.85 | 24.64 | 24.96 | 22,146 | -0.03(-0.12%) |
Jan 15, 2019 | 25.06 | 25.30 | 24.59 | 24.99 | 13,120 | -0.01(-0.04%) |
Jan 14, 2019 | 25.56 | 25.94 | 24.78 | 25.00 | 15,848 | -0.43(-1.69%) |
Jan 11, 2019 | 24.54 | 25.43 | 24.17 | 25.43 | 15,700 | +0.79(+3.21%) |
Jan 10, 2019 | 25.08 | 25.60 | 24.20 | 24.64 | 12,581 | -0.85(-3.33%) |
Jan 09, 2019 | 24.72 | 25.85 | 24.60 | 25.49 | 16,746 | +0.68(+2.74%) |
Jan 08, 2019 | 24.47 | 24.93 | 24.23 | 24.81 | 18,317 | +0.01(+0.04%) |
Jan 07, 2019 | 24.65 | 24.86 | 24.29 | 24.80 | 16,570 | -0.09(-0.36%) |
Jan 04, 2019 | 25.22 | 25.38 | 24.57 | 24.89 | 23,600 | +0.18(+0.73%) |
Jan 03, 2019 | 26.00 | 26.00 | 24.47 | 24.71 | 56,096 | -0.94(-3.66%) |
Jan 02, 2019 | 23.13 | 25.65 | 23.13 | 25.65 | 21,948 | +2.25(+9.62%) |
Dec 31, 2018 | 23.87 | 24.00 | 23.25 | 23.40 | 25,800 | -0.29(-1.22%) |
Dec 28, 2018 | 23.39 | 24.58 | 22.25 | 23.69 | 25,200 | +0.44(+1.89%) |
Dec 27, 2018 | 22.72 | 23.65 | 21.91 | 23.25 | 24,554 | +0.40(+1.75%) |
Dec 26, 2018 | 22.07 | 23.79 | 21.76 | 22.85 | 33,742 | +0.98(+4.48%) |
Dec 24, 2018 | 21.80 | 22.56 | 21.80 | 21.87 | 12,300 | +0.02(+0.09%) |
Dec 21, 2018 | 23.29 | 23.76 | 21.85 | 21.85 | 44,500 | -1.44(-6.18%) |
Dec 20, 2018 | 23.46 | 23.71 | 21.97 | 23.29 | 54,264 | -0.05(-0.21%) |
Dec 19, 2018 | 23.92 | 23.92 | 22.81 | 23.34 | 31,040 | -0.35(-1.48%) |
Dec 18, 2018 | 23.69 | 23.97 | 23.31 | 23.69 | 43,226 | +0.28(+1.20%) |
Dec 17, 2018 | 24.10 | 24.11 | 23.20 | 23.41 | 43,320 | -0.72(-2.98%) |
Dec 14, 2018 | 24.10 | 24.38 | 23.79 | 24.13 | 37,600 | +0.01(+0.04%) |
Dec 13, 2018 | 24.17 | 24.50 | 23.75 | 24.12 | 39,706 | +0.11(+0.46%) |
Dec 12, 2018 | 24.02 | 24.67 | 23.87 | 24.01 | 40,487 | -0.12(-0.50%) |
Dec 11, 2018 | 25.04 | 25.07 | 23.84 | 24.13 | 21,640 | -0.65(-2.62%) |
Dec 10, 2018 | 23.86 | 25.00 | 23.79 | 24.78 | 26,428 | +1.03(+4.34%) |
Dec 07, 2018 | 24.09 | 25.29 | 23.20 | 23.75 | 33,300 | -0.27(-1.12%) |
Dec 06, 2018 | 23.66 | 24.49 | 23.40 | 24.02 | 28,014 | +0.02(+0.08%) |
Dec 04, 2018 | 23.80 | 24.65 | 23.32 | 24.00 | 57,200 | +0.22(+0.93%) |
Dec 03, 2018 | 24.88 | 24.88 | 23.66 | 23.78 | 45,201 | -0.79(-3.22%) |
Nov 30, 2018 | 25.07 | 25.20 | 24.55 | 24.57 | 18,500 | -0.72(-2.85%) |
Nov 29, 2018 | 25.15 | 25.89 | 24.77 | 25.29 | 64,896 | +0.08(+0.32%) |
Nov 28, 2018 | 23.99 | 25.82 | 23.62 | 25.21 | 58,042 | +1.21(+5.04%) |
Nov 27, 2018 | 23.80 | 24.34 | 23.75 | 24.00 | 20,442 | +0.07(+0.29%) |
Nov 26, 2018 | 25.15 | 25.29 | 23.82 | 23.93 | 26,980 | -1.12(-4.47%) |
Nov 23, 2018 | 25.17 | 25.28 | 24.14 | 25.05 | 32,100 | -0.21(-0.83%) |
Nov 21, 2018 | 25.26 | 25.26 | 25.26 | 0 | +1.04(+4.29%) | |
Nov 20, 2018 | 24.00 | 25.07 | 23.63 | 24.22 | 49,689 | +0.63(+2.67%) |
Nov 19, 2018 | 25.25 | 26.60 | 23.50 | 23.59 | 67,008 | -1.84(-7.24%) |
Nov 16, 2018 | 26.92 | 27.09 | 25.26 | 25.43 | 84,500 | -1.69(-6.23%) |
Nov 15, 2018 | 25.50 | 27.28 | 25.50 | 27.12 | 80,191 | +1.81(+7.15%) |
Nov 14, 2018 | 26.98 | 27.12 | 25.13 | 25.31 | 59,558 | -1.64(-6.09%) |
Nov 13, 2018 | 28.48 | 28.48 | 26.66 | 26.95 | 25,056 | -1.44(-5.07%) |
Nov 12, 2018 | 27.06 | 28.56 | 26.52 | 28.39 | 62,067 | +1.25(+4.61%) |
Nov 09, 2018 | 27.81 | 28.39 | 26.65 | 27.14 | 28,300 | -0.92(-3.28%) |
Nov 08, 2018 | 26.88 | 28.68 | 26.64 | 28.06 | 49,875 | +1.06(+3.93%) |
Nov 07, 2018 | 27.13 | 27.81 | 26.75 | 27.00 | 63,320 | +0.00(+0.00%) |
Nov 06, 2018 | 26.57 | 27.45 | 26.40 | 27.00 | 27,039 | +0.17(+0.63%) |
Nov 05, 2018 | 27.02 | 27.73 | 26.58 | 26.83 | 20,467 | -0.12(-0.45%) |
Nov 02, 2018 | 27.73 | 27.88 | 26.95 | 26.95 | 8,500 | -0.70(-2.53%) |