Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.97 | 27.85 | 25.92 | 27.00 | 413,678 | +0.95(+3.65%) |
Jan 30, 2019 | 25.42 | 26.15 | 25.01 | 26.05 | 210,431 | +0.88(+3.50%) |
Jan 29, 2019 | 25.92 | 25.95 | 24.78 | 25.17 | 212,009 | -0.88(-3.38%) |
Jan 28, 2019 | 26.01 | 26.40 | 25.37 | 26.05 | 194,206 | -0.28(-1.06%) |
Jan 25, 2019 | 25.92 | 26.56 | 25.45 | 26.33 | 581,200 | +0.64(+2.49%) |
Jan 24, 2019 | 25.40 | 25.76 | 24.95 | 25.69 | 173,556 | +0.29(+1.14%) |
Jan 23, 2019 | 26.45 | 26.94 | 24.93 | 25.40 | 472,916 | -1.09(-4.11%) |
Jan 22, 2019 | 26.59 | 27.53 | 26.14 | 26.49 | 710,594 | -0.10(-0.38%) |
Jan 18, 2019 | 24.47 | 27.05 | 24.30 | 26.59 | 743,000 | +2.12(+8.66%) |
Jan 17, 2019 | 23.14 | 24.79 | 22.90 | 24.47 | 276,855 | +1.20(+5.16%) |
Jan 16, 2019 | 22.85 | 23.49 | 22.59 | 23.27 | 470,301 | +0.42(+1.84%) |
Jan 15, 2019 | 22.92 | 23.17 | 22.54 | 22.85 | 288,143 | -0.08(-0.35%) |
Jan 14, 2019 | 22.94 | 23.67 | 22.21 | 22.93 | 335,944 | +0.21(+0.92%) |
Jan 11, 2019 | 21.54 | 22.83 | 21.11 | 22.72 | 285,100 | +1.03(+4.75%) |
Jan 10, 2019 | 21.18 | 21.80 | 20.33 | 21.69 | 369,166 | +0.23(+1.07%) |
Jan 09, 2019 | 21.16 | 22.02 | 20.46 | 21.46 | 816,020 | +0.32(+1.51%) |
Jan 08, 2019 | 20.56 | 21.32 | 20.13 | 21.14 | 441,406 | +0.87(+4.29%) |
Jan 07, 2019 | 18.58 | 20.48 | 18.43 | 20.27 | 452,671 | +1.81(+9.80%) |
Jan 04, 2019 | 18.06 | 18.99 | 17.82 | 18.46 | 569,900 | +0.77(+4.35%) |
Jan 03, 2019 | 18.07 | 18.22 | 17.10 | 17.69 | 397,343 | -0.60(-3.28%) |
Jan 02, 2019 | 19.24 | 19.43 | 17.85 | 18.29 | 835,962 | -1.34(-6.83%) |
Dec 31, 2018 | 18.15 | 20.20 | 17.91 | 19.63 | 587,000 | +1.72(+9.60%) |
Dec 28, 2018 | 17.27 | 18.32 | 16.79 | 17.91 | 1,068,200 | +0.54(+3.11%) |
Dec 27, 2018 | 17.10 | 17.55 | 16.36 | 17.37 | 890,925 | +0.13(+0.75%) |
Dec 26, 2018 | 17.29 | 17.46 | 16.42 | 17.24 | 622,402 | +0.25(+1.47%) |
Dec 24, 2018 | 16.49 | 17.22 | 16.31 | 16.99 | 207,900 | +0.42(+2.53%) |
Dec 21, 2018 | 18.20 | 18.78 | 16.44 | 16.57 | 532,400 | -1.72(-9.40%) |
Dec 20, 2018 | 18.99 | 19.47 | 17.30 | 18.29 | 389,913 | -0.70(-3.69%) |
Dec 19, 2018 | 19.89 | 20.36 | 18.58 | 18.99 | 372,863 | -0.88(-4.43%) |
Dec 18, 2018 | 20.02 | 20.44 | 19.27 | 19.87 | 218,468 | -0.15(-0.75%) |
Dec 17, 2018 | 22.01 | 22.16 | 19.80 | 20.02 | 391,779 | -1.95(-8.88%) |
Dec 14, 2018 | 21.90 | 22.87 | 21.66 | 21.97 | 444,300 | -0.41(-1.83%) |
Dec 13, 2018 | 21.53 | 23.10 | 21.23 | 22.38 | 449,253 | +1.19(+5.62%) |
Dec 12, 2018 | 21.34 | 21.85 | 20.80 | 21.19 | 369,739 | +0.02(+0.09%) |
Dec 11, 2018 | 21.85 | 22.45 | 20.55 | 21.17 | 610,825 | -0.06(-0.28%) |
Dec 10, 2018 | 20.55 | 21.90 | 20.55 | 21.23 | 1,260,642 | +0.83(+4.07%) |
Dec 07, 2018 | 17.95 | 20.49 | 17.25 | 20.40 | 2,625,200 | +4.77(+30.52%) |
Dec 06, 2018 | 15.29 | 16.60 | 15.24 | 15.63 | 398,644 | -0.18(-1.14%) |
Dec 04, 2018 | 16.02 | 16.83 | 15.63 | 15.81 | 248,900 | -0.34(-2.11%) |
Dec 03, 2018 | 16.40 | 16.53 | 15.80 | 16.15 | 183,905 | +0.19(+1.19%) |
Nov 30, 2018 | 16.20 | 16.20 | 15.51 | 15.96 | 138,900 | -0.21(-1.30%) |
Nov 29, 2018 | 15.86 | 16.32 | 15.23 | 16.17 | 207,046 | +0.36(+2.28%) |
Nov 28, 2018 | 15.16 | 15.89 | 14.92 | 15.81 | 190,325 | +0.90(+6.04%) |
Nov 27, 2018 | 15.63 | 15.63 | 14.86 | 14.91 | 219,626 | -0.92(-5.81%) |
Nov 26, 2018 | 15.37 | 15.91 | 15.02 | 15.83 | 308,743 | +0.71(+4.70%) |
Nov 23, 2018 | 14.97 | 15.34 | 14.64 | 15.12 | 83,400 | +0.06(+0.40%) |
Nov 21, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.89(+6.28%) | |
Nov 20, 2018 | 14.30 | 14.53 | 13.28 | 14.17 | 708,721 | -0.50(-3.41%) |
Nov 19, 2018 | 16.34 | 16.36 | 14.44 | 14.67 | 812,541 | -1.70(-10.38%) |
Nov 16, 2018 | 15.81 | 16.74 | 15.60 | 16.37 | 164,500 | +0.39(+2.44%) |
Nov 15, 2018 | 15.50 | 16.46 | 15.48 | 15.98 | 216,067 | +0.48(+3.10%) |
Nov 14, 2018 | 16.31 | 16.38 | 15.16 | 15.50 | 305,678 | -0.57(-3.55%) |
Nov 13, 2018 | 16.28 | 16.45 | 15.47 | 16.07 | 243,473 | -0.10(-0.62%) |
Nov 12, 2018 | 17.24 | 17.40 | 15.94 | 16.17 | 255,521 | -1.13(-6.53%) |
Nov 09, 2018 | 17.68 | 17.70 | 16.44 | 17.30 | 204,300 | -0.54(-3.03%) |
Nov 08, 2018 | 16.98 | 18.06 | 16.98 | 17.84 | 299,909 | +1.00(+5.94%) |
Nov 07, 2018 | 16.43 | 16.98 | 16.31 | 16.84 | 218,987 | +0.64(+3.95%) |
Nov 06, 2018 | 16.27 | 16.63 | 15.84 | 16.20 | 176,949 | -0.05(-0.31%) |
Nov 05, 2018 | 16.53 | 16.53 | 15.80 | 16.25 | 164,275 | -0.28(-1.69%) |
Nov 02, 2018 | 16.67 | 16.90 | 16.33 | 16.53 | 201,700 | -0.15(-0.90%) |