Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.56 | 24.02 | 23.56 | 23.95 | 34,116 | +0.47(+1.98%) |
Jan 30, 2019 | 23.12 | 23.76 | 23.12 | 23.48 | 33,831 | -0.17(-0.74%) |
Jan 29, 2019 | 23.67 | 23.80 | 23.20 | 23.66 | 34,908 | +0.00(+0.00%) |
Jan 28, 2019 | 23.80 | 24.18 | 23.57 | 23.66 | 32,040 | -0.38(-1.59%) |
Jan 25, 2019 | 23.95 | 24.20 | 23.56 | 24.04 | 77,482 | +0.32(+1.37%) |
Jan 24, 2019 | 23.53 | 24.02 | 23.29 | 23.72 | 45,136 | +0.20(+0.85%) |
Jan 23, 2019 | 23.21 | 23.67 | 22.74 | 23.52 | 55,337 | +0.52(+2.24%) |
Jan 22, 2019 | 24.06 | 24.36 | 22.89 | 23.00 | 66,334 | -1.01(-4.20%) |
Jan 18, 2019 | 24.02 | 24.49 | 23.75 | 24.01 | 38,801 | +0.03(+0.14%) |
Jan 17, 2019 | 23.72 | 24.17 | 23.62 | 23.97 | 32,372 | +0.15(+0.63%) |
Jan 16, 2019 | 24.09 | 24.57 | 23.77 | 23.82 | 40,949 | -0.26(-1.07%) |
Jan 15, 2019 | 24.77 | 25.05 | 23.33 | 24.08 | 45,302 | -0.81(-3.24%) |
Jan 14, 2019 | 24.54 | 25.24 | 24.51 | 24.89 | 81,404 | +0.36(+1.46%) |
Jan 11, 2019 | 23.66 | 24.67 | 23.50 | 24.53 | 55,979 | +0.60(+2.50%) |
Jan 10, 2019 | 24.09 | 24.62 | 23.72 | 23.93 | 37,246 | -0.24(-1.00%) |
Jan 09, 2019 | 24.21 | 24.66 | 23.67 | 24.17 | 43,987 | +0.11(+0.45%) |
Jan 08, 2019 | 24.05 | 24.55 | 23.33 | 24.07 | 29,940 | +0.33(+1.40%) |
Jan 07, 2019 | 23.56 | 23.89 | 23.01 | 23.73 | 104,002 | +0.17(+0.71%) |
Jan 04, 2019 | 22.98 | 23.94 | 22.83 | 23.57 | 59,583 | +0.90(+3.97%) |
Jan 03, 2019 | 22.88 | 23.03 | 22.33 | 22.67 | 32,155 | -0.22(-0.98%) |
Jan 02, 2019 | 21.64 | 23.21 | 21.64 | 22.89 | 95,154 | +0.97(+4.40%) |
Dec 31, 2018 | 21.56 | 22.08 | 21.20 | 21.93 | 59,223 | +0.41(+1.90%) |
Dec 28, 2018 | 21.59 | 22.03 | 21.31 | 21.52 | 80,605 | -0.06(-0.27%) |
Dec 27, 2018 | 21.74 | 22.00 | 20.69 | 21.58 | 67,099 | -0.25(-1.14%) |
Dec 26, 2018 | 21.41 | 21.91 | 20.86 | 21.83 | 57,180 | +0.52(+2.46%) |
Dec 24, 2018 | 21.30 | 21.92 | 21.14 | 21.30 | 22,944 | -0.25(-1.16%) |
Dec 21, 2018 | 22.11 | 23.22 | 21.34 | 21.55 | 124,092 | -0.38(-1.75%) |
Dec 20, 2018 | 22.29 | 23.12 | 21.31 | 21.93 | 82,383 | -0.35(-1.57%) |
Dec 19, 2018 | 22.82 | 23.23 | 22.10 | 22.28 | 65,630 | -0.47(-2.08%) |
Dec 18, 2018 | 23.67 | 24.96 | 22.55 | 22.76 | 88,646 | -0.74(-3.15%) |
Dec 17, 2018 | 23.04 | 24.72 | 23.04 | 23.50 | 78,733 | +0.46(+1.99%) |
Dec 14, 2018 | 24.29 | 24.38 | 22.94 | 23.04 | 64,388 | -1.12(-4.65%) |
Dec 13, 2018 | 24.45 | 24.75 | 24.03 | 24.17 | 67,331 | -0.27(-1.12%) |
Dec 12, 2018 | 23.83 | 24.77 | 22.79 | 24.44 | 72,792 | +0.99(+4.24%) |
Dec 11, 2018 | 23.85 | 24.40 | 23.25 | 23.45 | 41,379 | +0.09(+0.39%) |
Dec 10, 2018 | 23.09 | 23.40 | 22.82 | 23.35 | 73,218 | +0.27(+1.18%) |
Dec 07, 2018 | 24.13 | 24.13 | 22.87 | 23.08 | 80,901 | -0.91(-3.80%) |
Dec 06, 2018 | 22.84 | 25.26 | 22.84 | 23.99 | 45,362 | +1.25(+5.50%) |
Dec 04, 2018 | 25.16 | 26.00 | 22.56 | 22.74 | 45,884 | -2.68(-10.55%) |
Dec 03, 2018 | 25.38 | 25.90 | 24.75 | 25.42 | 110,125 | +0.47(+1.89%) |
Nov 30, 2018 | 24.51 | 25.12 | 24.31 | 24.95 | 49,627 | +0.27(+1.11%) |
Nov 29, 2018 | 25.19 | 25.19 | 24.60 | 24.68 | 23,408 | -0.53(-2.10%) |
Nov 28, 2018 | 24.50 | 25.45 | 24.50 | 25.21 | 36,726 | +0.72(+2.94%) |
Nov 27, 2018 | 24.70 | 24.99 | 24.30 | 24.49 | 33,327 | -0.37(-1.50%) |
Nov 26, 2018 | 25.28 | 26.47 | 24.59 | 24.86 | 41,140 | -0.23(-0.92%) |
Nov 23, 2018 | 25.17 | 25.99 | 24.78 | 25.09 | 22,459 | -0.28(-1.11%) |
Nov 21, 2018 | 25.38 | 25.38 | 25.38 | 0 | +0.82(+3.34%) | |
Nov 20, 2018 | 24.79 | 25.48 | 24.20 | 24.56 | 48,428 | -0.50(-1.98%) |
Nov 19, 2018 | 24.77 | 25.42 | 24.58 | 25.05 | 27,076 | +0.27(+1.10%) |
Nov 16, 2018 | 24.70 | 25.63 | 24.65 | 24.78 | 41,296 | -0.11(-0.43%) |
Nov 15, 2018 | 24.64 | 25.33 | 24.51 | 24.89 | 32,056 | +0.30(+1.21%) |
Nov 14, 2018 | 25.38 | 25.38 | 24.50 | 24.59 | 91,835 | -0.59(-2.34%) |
Nov 13, 2018 | 24.69 | 25.89 | 24.69 | 25.18 | 44,797 | +0.60(+2.43%) |
Nov 12, 2018 | 24.89 | 25.25 | 24.58 | 24.58 | 22,937 | -0.58(-2.30%) |
Nov 09, 2018 | 25.38 | 26.42 | 24.80 | 25.16 | 36,949 | -0.17(-0.69%) |
Nov 08, 2018 | 25.14 | 26.46 | 25.07 | 25.33 | 19,724 | +0.12(+0.49%) |
Nov 07, 2018 | 25.24 | 25.44 | 24.90 | 25.21 | 26,638 | +0.14(+0.56%) |
Nov 06, 2018 | 24.88 | 25.60 | 24.69 | 25.07 | 19,282 | +0.10(+0.40%) |
Nov 05, 2018 | 25.16 | 25.76 | 24.81 | 24.97 | 37,899 | -0.06(-0.23%) |
Nov 02, 2018 | 24.76 | 25.23 | 24.70 | 25.03 | 19,319 | +0.46(+1.85%) |