Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.77 | 29.57 | 27.60 | 29.15 | 76,899 | +1.42(+5.12%) |
Jan 30, 2019 | 27.91 | 27.99 | 27.08 | 27.73 | 57,884 | +0.04(+0.14%) |
Jan 29, 2019 | 28.50 | 28.63 | 27.06 | 27.69 | 67,260 | -0.94(-3.28%) |
Jan 28, 2019 | 27.98 | 29.00 | 27.29 | 28.63 | 92,209 | +0.32(+1.13%) |
Jan 25, 2019 | 26.58 | 28.39 | 26.43 | 28.31 | 85,400 | +1.96(+7.44%) |
Jan 24, 2019 | 26.24 | 26.84 | 25.79 | 26.35 | 61,711 | +0.22(+0.84%) |
Jan 23, 2019 | 27.64 | 27.64 | 25.87 | 26.13 | 43,870 | -1.29(-4.70%) |
Jan 22, 2019 | 27.33 | 28.30 | 26.99 | 27.42 | 94,501 | -0.15(-0.54%) |
Jan 18, 2019 | 28.48 | 28.69 | 27.43 | 27.57 | 76,400 | -0.74(-2.61%) |
Jan 17, 2019 | 27.67 | 28.53 | 27.60 | 28.31 | 94,856 | +0.63(+2.28%) |
Jan 16, 2019 | 27.41 | 28.88 | 27.25 | 27.68 | 98,559 | +0.30(+1.10%) |
Jan 15, 2019 | 25.49 | 28.60 | 25.49 | 27.38 | 164,364 | +1.95(+7.67%) |
Jan 14, 2019 | 25.54 | 26.23 | 25.13 | 25.43 | 77,258 | -0.41(-1.59%) |
Jan 11, 2019 | 25.46 | 25.99 | 25.00 | 25.84 | 82,400 | +0.12(+0.47%) |
Jan 10, 2019 | 26.20 | 26.42 | 25.61 | 25.72 | 64,619 | -0.70(-2.65%) |
Jan 09, 2019 | 26.81 | 26.81 | 25.84 | 26.42 | 94,789 | -0.18(-0.68%) |
Jan 08, 2019 | 25.99 | 26.92 | 25.53 | 26.60 | 97,846 | +0.85(+3.30%) |
Jan 07, 2019 | 25.71 | 25.84 | 25.26 | 25.75 | 164,940 | +0.32(+1.26%) |
Jan 04, 2019 | 25.33 | 25.99 | 25.17 | 25.43 | 135,100 | +0.52(+2.09%) |
Jan 03, 2019 | 25.26 | 25.77 | 24.70 | 24.91 | 137,283 | -0.61(-2.39%) |
Jan 02, 2019 | 24.32 | 25.56 | 23.98 | 25.52 | 110,944 | +0.81(+3.28%) |
Dec 31, 2018 | 25.75 | 25.87 | 24.32 | 24.71 | 151,300 | -0.60(-2.37%) |
Dec 28, 2018 | 22.50 | 25.45 | 22.50 | 25.31 | 339,600 | +3.24(+14.68%) |
Dec 27, 2018 | 21.91 | 22.24 | 21.29 | 22.07 | 105,685 | -0.19(-0.85%) |
Dec 26, 2018 | 20.77 | 22.29 | 19.83 | 22.26 | 267,767 | +1.71(+8.32%) |
Dec 24, 2018 | 20.52 | 20.95 | 20.32 | 20.55 | 183,200 | -0.15(-0.72%) |
Dec 21, 2018 | 20.08 | 20.78 | 19.08 | 20.70 | 452,900 | +0.55(+2.73%) |
Dec 20, 2018 | 21.11 | 21.66 | 20.04 | 20.15 | 231,139 | -1.10(-5.18%) |
Dec 19, 2018 | 20.75 | 22.03 | 20.71 | 21.25 | 187,788 | +0.45(+2.16%) |
Dec 18, 2018 | 20.77 | 22.35 | 20.71 | 20.80 | 261,670 | -0.02(-0.10%) |
Dec 17, 2018 | 20.73 | 21.44 | 20.50 | 20.82 | 281,442 | -0.08(-0.38%) |
Dec 14, 2018 | 21.10 | 21.95 | 20.73 | 20.90 | 223,200 | -0.24(-1.14%) |
Dec 13, 2018 | 22.69 | 23.01 | 21.00 | 21.14 | 298,647 | -1.47(-6.50%) |
Dec 12, 2018 | 22.52 | 23.34 | 22.33 | 22.61 | 116,831 | +0.53(+2.40%) |
Dec 11, 2018 | 23.29 | 23.41 | 22.03 | 22.08 | 152,423 | -0.76(-3.33%) |
Dec 10, 2018 | 24.12 | 24.15 | 22.22 | 22.84 | 222,388 | -1.37(-5.66%) |
Dec 07, 2018 | 25.23 | 25.31 | 24.09 | 24.21 | 185,100 | -1.05(-4.16%) |
Dec 06, 2018 | 24.45 | 25.26 | 24.17 | 25.26 | 151,440 | +0.19(+0.76%) |
Dec 04, 2018 | 27.13 | 27.13 | 24.72 | 25.07 | 428,800 | -2.20(-8.07%) |
Dec 03, 2018 | 27.55 | 27.71 | 26.60 | 27.27 | 163,659 | +0.17(+0.63%) |
Nov 30, 2018 | 27.00 | 27.23 | 26.07 | 27.10 | 139,300 | +0.04(+0.15%) |
Nov 29, 2018 | 27.13 | 27.33 | 26.00 | 27.06 | 142,344 | -0.22(-0.81%) |
Nov 28, 2018 | 25.37 | 27.53 | 24.83 | 27.28 | 238,056 | +1.98(+7.83%) |
Nov 27, 2018 | 24.28 | 25.82 | 23.95 | 25.30 | 146,354 | +0.81(+3.31%) |
Nov 26, 2018 | 24.19 | 24.50 | 23.89 | 24.49 | 90,452 | +0.73(+3.07%) |
Nov 23, 2018 | 23.90 | 24.49 | 23.68 | 23.76 | 52,100 | -0.34(-1.41%) |
Nov 21, 2018 | 24.10 | 24.10 | 24.10 | 0 | +0.90(+3.88%) | |
Nov 20, 2018 | 23.74 | 24.76 | 22.75 | 23.20 | 250,861 | -1.06(-4.37%) |
Nov 19, 2018 | 24.62 | 24.71 | 24.14 | 24.26 | 168,979 | -0.54(-2.18%) |
Nov 16, 2018 | 24.27 | 25.00 | 23.93 | 24.80 | 164,400 | +0.51(+2.10%) |
Nov 15, 2018 | 23.92 | 24.30 | 23.50 | 24.29 | 145,436 | +0.15(+0.62%) |
Nov 14, 2018 | 24.33 | 25.60 | 23.54 | 24.14 | 202,982 | +0.60(+2.55%) |
Nov 13, 2018 | 24.26 | 24.73 | 23.53 | 23.54 | 137,252 | -0.66(-2.73%) |
Nov 12, 2018 | 24.71 | 24.75 | 23.83 | 24.20 | 175,393 | -0.41(-1.67%) |
Nov 09, 2018 | 25.47 | 25.47 | 24.29 | 24.61 | 187,700 | -0.52(-2.07%) |
Nov 08, 2018 | 21.61 | 28.32 | 20.54 | 25.13 | 1,080,436 | -1.27(-4.81%) |
Nov 07, 2018 | 25.45 | 26.41 | 25.14 | 26.40 | 278,150 | +1.32(+5.26%) |
Nov 06, 2018 | 25.10 | 25.33 | 24.72 | 25.08 | 435,150 | -0.10(-0.40%) |
Nov 05, 2018 | 25.66 | 25.66 | 24.58 | 25.18 | 213,826 | -0.46(-1.79%) |
Nov 02, 2018 | 25.94 | 26.26 | 24.66 | 25.64 | 202,000 | -0.03(-0.12%) |