Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.96 | 25.80 | 24.84 | 25.44 | 12,887 | +0.12(+0.47%) |
Jan 30, 2019 | 25.32 | 25.44 | 24.72 | 25.32 | 14,567 | -0.24(-0.94%) |
Jan 29, 2019 | 25.20 | 25.68 | 24.72 | 25.56 | 24,019 | +0.60(+2.40%) |
Jan 28, 2019 | 25.68 | 26.64 | 24.72 | 24.96 | 26,982 | -0.96(-3.70%) |
Jan 25, 2019 | 26.40 | 27.24 | 25.68 | 25.92 | 33,483 | -0.36(-1.37%) |
Jan 24, 2019 | 25.92 | 27.36 | 25.92 | 26.28 | 35,264 | +0.36(+1.39%) |
Jan 23, 2019 | 25.32 | 26.64 | 24.96 | 25.92 | 35,408 | +0.72(+2.86%) |
Jan 22, 2019 | 24.72 | 26.16 | 24.72 | 25.20 | 29,071 | +0.12(+0.48%) |
Jan 18, 2019 | 25.20 | 25.80 | 24.60 | 25.08 | 36,491 | +0.12(+0.48%) |
Jan 17, 2019 | 24.84 | 25.80 | 24.72 | 24.96 | 23,923 | +0.00(+0.00%) |
Jan 16, 2019 | 25.44 | 25.80 | 24.48 | 24.96 | 21,681 | -0.12(-0.48%) |
Jan 15, 2019 | 25.44 | 26.52 | 24.96 | 25.08 | 28,402 | -0.12(-0.48%) |
Jan 14, 2019 | 25.92 | 26.64 | 24.36 | 25.20 | 26,664 | -0.72(-2.78%) |
Jan 11, 2019 | 25.92 | 27.00 | 25.56 | 25.92 | 26,125 | -0.48(-1.82%) |
Jan 10, 2019 | 25.56 | 26.64 | 24.60 | 26.40 | 21,969 | +0.48(+1.85%) |
Jan 09, 2019 | 25.92 | 27.00 | 25.32 | 25.92 | 18,874 | +0.12(+0.47%) |
Jan 08, 2019 | 27.60 | 28.08 | 25.32 | 25.80 | 23,429 | -1.44(-5.29%) |
Jan 07, 2019 | 26.40 | 28.08 | 26.40 | 27.24 | 35,271 | +0.96(+3.65%) |
Jan 04, 2019 | 26.88 | 28.08 | 25.44 | 26.28 | 30,633 | +0.24(+0.92%) |
Jan 03, 2019 | 26.16 | 27.24 | 25.62 | 26.04 | 29,962 | +0.12(+0.46%) |
Jan 02, 2019 | 23.04 | 26.16 | 23.04 | 25.92 | 22,990 | +1.92(+8.00%) |
Dec 31, 2018 | 24.60 | 24.60 | 23.04 | 24.00 | 20,925 | +0.00(+0.00%) |
Dec 28, 2018 | 24.00 | 24.24 | 23.52 | 24.00 | 17,650 | +0.00(+0.00%) |
Dec 27, 2018 | 23.40 | 24.00 | 23.28 | 24.00 | 21,755 | -0.36(-1.48%) |
Dec 26, 2018 | 24.00 | 24.48 | 23.16 | 24.36 | 16,745 | +0.12(+0.50%) |
Dec 24, 2018 | 26.16 | 26.76 | 23.40 | 24.24 | 30,033 | -2.52(-9.42%) |
Dec 21, 2018 | 27.48 | 28.44 | 26.64 | 26.76 | 20,558 | -0.48(-1.76%) |
Dec 20, 2018 | 26.40 | 28.44 | 26.40 | 27.24 | 31,637 | +0.72(+2.71%) |
Dec 19, 2018 | 28.20 | 28.68 | 26.04 | 26.52 | 30,127 | -1.44(-5.15%) |
Dec 18, 2018 | 28.20 | 29.52 | 27.60 | 27.96 | 26,302 | +0.24(+0.87%) |
Dec 17, 2018 | 26.52 | 29.40 | 26.52 | 27.72 | 37,550 | +0.36(+1.32%) |
Dec 14, 2018 | 27.36 | 28.80 | 26.40 | 27.36 | 41,766 | +0.00(+0.00%) |
Dec 13, 2018 | 27.60 | 27.96 | 26.40 | 27.36 | 25,879 | +0.12(+0.44%) |
Dec 12, 2018 | 25.68 | 27.48 | 25.56 | 27.24 | 30,656 | +1.56(+6.07%) |
Dec 11, 2018 | 24.84 | 26.28 | 24.24 | 25.68 | 32,073 | +0.96(+3.88%) |
Dec 10, 2018 | 25.56 | 25.68 | 24.72 | 24.72 | 27,071 | -0.84(-3.29%) |
Dec 07, 2018 | 25.08 | 25.92 | 24.84 | 25.56 | 25,516 | +0.24(+0.95%) |
Dec 06, 2018 | 24.60 | 25.32 | 24.24 | 25.32 | 27,463 | +0.12(+0.48%) |
Dec 04, 2018 | 24.24 | 25.32 | 24.24 | 25.20 | 26,633 | +0.48(+1.94%) |
Dec 03, 2018 | 25.56 | 25.80 | 24.24 | 24.72 | 24,907 | -0.48(-1.90%) |
Nov 30, 2018 | 25.08 | 25.44 | 24.60 | 25.20 | 20,625 | -0.24(-0.94%) |
Nov 29, 2018 | 28.44 | 28.44 | 23.76 | 25.44 | 73,448 | -3.24(-11.30%) |
Nov 28, 2018 | 27.00 | 28.68 | 25.44 | 28.68 | 35,251 | +1.80(+6.70%) |
Nov 27, 2018 | 24.12 | 27.48 | 23.76 | 26.88 | 43,079 | +2.28(+9.27%) |
Nov 26, 2018 | 26.04 | 26.04 | 24.24 | 24.60 | 28,069 | -1.20(-4.65%) |
Nov 23, 2018 | 24.72 | 28.20 | 24.48 | 25.80 | 44,225 | +0.96(+3.86%) |
Nov 21, 2018 | 24.84 | 24.84 | 24.84 | 0 | +0.24(+0.98%) | |
Nov 20, 2018 | 24.96 | 25.20 | 24.12 | 24.60 | 26,223 | -0.12(-0.49%) |
Nov 19, 2018 | 24.60 | 25.20 | 24.12 | 24.72 | 26,266 | -0.24(-0.96%) |
Nov 16, 2018 | 24.48 | 25.20 | 23.76 | 24.96 | 27,741 | +0.48(+1.96%) |
Nov 15, 2018 | 24.84 | 24.84 | 23.76 | 24.48 | 26,579 | -0.48(-1.92%) |
Nov 14, 2018 | 23.64 | 25.08 | 23.28 | 24.96 | 26,680 | +0.84(+3.48%) |
Nov 13, 2018 | 23.88 | 24.72 | 23.04 | 24.12 | 25,673 | +0.48(+2.03%) |
Nov 12, 2018 | 24.12 | 24.60 | 23.04 | 23.64 | 24,660 | -0.84(-3.43%) |
Nov 09, 2018 | 22.44 | 24.96 | 22.44 | 24.48 | 18,650 | +1.32(+5.70%) |
Nov 08, 2018 | 23.76 | 24.12 | 22.20 | 23.16 | 23,500 | -1.20(-4.93%) |
Nov 07, 2018 | 25.80 | 25.80 | 24.36 | 24.36 | 20,861 | -1.68(-6.45%) |
Nov 06, 2018 | 25.68 | 26.40 | 25.44 | 26.04 | 16,658 | +0.36(+1.40%) |
Nov 05, 2018 | 25.44 | 26.52 | 24.96 | 25.68 | 15,926 | +0.12(+0.47%) |
Nov 02, 2018 | 26.64 | 27.60 | 25.20 | 25.56 | 18,050 | -1.56(-5.75%) |