Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.99 | 27.02 | 25.91 | 26.87 | 138,495 | +0.52(+1.97%) |
Jan 30, 2019 | 26.10 | 26.50 | 25.40 | 26.35 | 97,577 | +0.52(+2.01%) |
Jan 29, 2019 | 25.25 | 25.91 | 24.40 | 25.83 | 172,426 | +0.52(+2.05%) |
Jan 28, 2019 | 26.88 | 26.88 | 25.19 | 25.31 | 163,537 | -2.02(-7.39%) |
Jan 25, 2019 | 26.68 | 27.61 | 26.28 | 27.33 | 262,100 | +0.88(+3.33%) |
Jan 24, 2019 | 25.64 | 26.53 | 25.63 | 26.45 | 129,662 | +0.71(+2.76%) |
Jan 23, 2019 | 26.55 | 27.53 | 25.16 | 25.74 | 339,302 | -0.63(-2.39%) |
Jan 22, 2019 | 26.58 | 26.66 | 25.80 | 26.37 | 247,744 | -0.38(-1.42%) |
Jan 18, 2019 | 25.66 | 26.84 | 25.18 | 26.75 | 169,700 | +1.24(+4.86%) |
Jan 17, 2019 | 26.31 | 26.99 | 25.32 | 25.51 | 107,951 | -0.89(-3.37%) |
Jan 16, 2019 | 25.45 | 27.47 | 25.45 | 26.40 | 389,769 | +1.25(+4.97%) |
Jan 15, 2019 | 24.39 | 25.15 | 24.22 | 25.15 | 228,096 | +0.83(+3.41%) |
Jan 14, 2019 | 24.67 | 24.67 | 24.12 | 24.32 | 248,148 | -0.60(-2.41%) |
Jan 11, 2019 | 25.84 | 26.00 | 24.73 | 24.92 | 203,900 | -0.97(-3.75%) |
Jan 10, 2019 | 25.13 | 25.90 | 24.39 | 25.89 | 410,246 | +0.48(+1.89%) |
Jan 09, 2019 | 25.41 | 25.90 | 24.35 | 25.41 | 452,401 | +0.41(+1.64%) |
Jan 08, 2019 | 24.62 | 25.70 | 24.00 | 25.00 | 509,134 | +0.65(+2.67%) |
Jan 07, 2019 | 21.94 | 25.68 | 21.75 | 24.35 | 699,294 | +2.88(+13.41%) |
Jan 04, 2019 | 20.95 | 22.35 | 20.47 | 21.47 | 196,800 | +0.82(+3.97%) |
Jan 03, 2019 | 22.18 | 22.43 | 20.44 | 20.65 | 295,525 | -1.83(-8.14%) |
Jan 02, 2019 | 20.92 | 22.94 | 20.07 | 22.48 | 432,685 | +1.49(+7.10%) |
Dec 31, 2018 | 21.26 | 22.00 | 20.37 | 20.99 | 469,600 | +0.40(+1.94%) |
Dec 28, 2018 | 20.72 | 21.57 | 20.21 | 20.59 | 192,600 | -0.13(-0.63%) |
Dec 27, 2018 | 20.58 | 21.10 | 19.71 | 20.72 | 177,214 | -0.25(-1.19%) |
Dec 26, 2018 | 20.25 | 21.07 | 19.69 | 20.97 | 440,626 | +0.87(+4.33%) |
Dec 24, 2018 | 20.00 | 20.86 | 19.76 | 20.10 | 117,600 | +0.04(+0.20%) |
Dec 21, 2018 | 21.19 | 21.30 | 20.00 | 20.06 | 1,092,600 | -1.15(-5.42%) |
Dec 20, 2018 | 22.39 | 22.98 | 20.62 | 21.21 | 454,050 | -1.10(-4.93%) |
Dec 19, 2018 | 23.72 | 24.26 | 21.57 | 22.31 | 310,164 | -1.25(-5.31%) |
Dec 18, 2018 | 24.91 | 25.30 | 22.71 | 23.56 | 338,985 | -1.18(-4.77%) |
Dec 17, 2018 | 26.45 | 26.98 | 24.56 | 24.74 | 247,701 | -1.47(-5.61%) |
Dec 14, 2018 | 25.00 | 26.63 | 24.68 | 26.21 | 146,100 | +0.78(+3.07%) |
Dec 13, 2018 | 26.74 | 27.10 | 24.54 | 25.43 | 314,066 | -1.50(-5.57%) |
Dec 12, 2018 | 27.41 | 28.43 | 26.71 | 26.93 | 232,919 | -0.21(-0.77%) |
Dec 11, 2018 | 27.82 | 27.96 | 26.45 | 27.14 | 102,924 | -0.29(-1.06%) |
Dec 10, 2018 | 27.94 | 28.10 | 26.56 | 27.43 | 147,965 | -0.53(-1.90%) |
Dec 07, 2018 | 27.75 | 28.91 | 27.71 | 27.96 | 321,300 | +0.07(+0.25%) |
Dec 06, 2018 | 25.96 | 27.92 | 25.28 | 27.89 | 233,026 | +1.42(+5.36%) |
Dec 04, 2018 | 27.92 | 28.24 | 25.93 | 26.47 | 385,000 | -1.14(-4.13%) |
Dec 03, 2018 | 26.91 | 27.63 | 26.42 | 27.61 | 239,452 | +1.54(+5.91%) |
Nov 30, 2018 | 25.47 | 26.55 | 25.47 | 26.07 | 393,600 | +0.48(+1.88%) |
Nov 29, 2018 | 25.12 | 26.27 | 25.12 | 25.59 | 220,321 | +0.21(+0.83%) |
Nov 28, 2018 | 24.19 | 25.97 | 23.79 | 25.38 | 215,472 | +1.39(+5.79%) |
Nov 27, 2018 | 23.84 | 24.20 | 23.07 | 23.99 | 199,221 | -0.07(-0.29%) |
Nov 26, 2018 | 23.44 | 24.07 | 22.56 | 24.06 | 180,302 | +0.98(+4.25%) |
Nov 23, 2018 | 23.15 | 24.07 | 22.74 | 23.08 | 115,400 | -0.42(-1.79%) |
Nov 21, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.27(+1.16%) | |
Nov 20, 2018 | 22.35 | 23.78 | 22.35 | 23.23 | 201,661 | +0.31(+1.35%) |
Nov 19, 2018 | 22.61 | 23.46 | 21.76 | 22.92 | 344,708 | +0.17(+0.75%) |
Nov 16, 2018 | 22.36 | 23.36 | 21.29 | 22.75 | 260,300 | +0.02(+0.09%) |
Nov 15, 2018 | 20.75 | 24.25 | 20.75 | 22.73 | 732,819 | +2.15(+10.45%) |
Nov 14, 2018 | 22.01 | 22.03 | 20.02 | 20.58 | 277,407 | -1.05(-4.85%) |
Nov 13, 2018 | 21.03 | 23.41 | 20.83 | 21.63 | 340,561 | +0.67(+3.20%) |
Nov 12, 2018 | 20.32 | 21.68 | 19.56 | 20.96 | 471,099 | +0.96(+4.80%) |
Nov 09, 2018 | 19.79 | 20.63 | 19.06 | 20.00 | 377,000 | +0.00(+0.00%) |
Nov 08, 2018 | 20.01 | 20.89 | 19.80 | 20.00 | 528,821 | -1.69(-7.79%) |
Nov 07, 2018 | 20.83 | 21.96 | 20.83 | 21.69 | 573,011 | +1.12(+5.44%) |
Nov 06, 2018 | 20.26 | 20.68 | 19.98 | 20.57 | 570,726 | +0.16(+0.78%) |
Nov 05, 2018 | 20.62 | 20.64 | 19.04 | 20.41 | 232,815 | +0.00(+0.00%) |
Nov 02, 2018 | 21.54 | 22.45 | 20.26 | 20.41 | 393,200 | -0.95(-4.45%) |