Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.92 | 26.53 | 25.75 | 26.36 | 1,304,587 | +0.64(+2.48%) |
Jan 30, 2019 | 25.56 | 25.92 | 25.23 | 25.72 | 972,476 | +0.46(+1.83%) |
Jan 29, 2019 | 25.72 | 25.90 | 25.16 | 25.26 | 1,218,175 | -0.40(-1.54%) |
Jan 28, 2019 | 25.38 | 26.05 | 25.28 | 25.66 | 1,037,513 | -0.13(-0.49%) |
Jan 25, 2019 | 25.39 | 25.78 | 25.32 | 25.78 | 2,409,509 | +0.71(+2.85%) |
Jan 24, 2019 | 24.71 | 25.25 | 24.68 | 25.07 | 1,373,334 | +0.32(+1.29%) |
Jan 23, 2019 | 25.23 | 25.23 | 24.45 | 24.75 | 1,544,048 | -0.36(-1.42%) |
Jan 22, 2019 | 25.75 | 25.75 | 24.92 | 25.11 | 1,976,654 | -0.67(-2.58%) |
Jan 18, 2019 | 25.02 | 25.83 | 24.79 | 25.77 | 1,723,935 | +0.87(+3.49%) |
Jan 17, 2019 | 24.73 | 25.19 | 24.66 | 24.90 | 1,095,443 | +0.02(+0.08%) |
Jan 16, 2019 | 24.45 | 25.17 | 24.40 | 24.88 | 1,675,267 | +0.49(+2.02%) |
Jan 15, 2019 | 24.58 | 24.70 | 24.03 | 24.39 | 1,755,718 | -0.11(-0.43%) |
Jan 14, 2019 | 25.05 | 25.09 | 24.26 | 24.50 | 1,570,459 | -0.82(-3.24%) |
Jan 11, 2019 | 25.42 | 25.53 | 24.57 | 25.32 | 1,976,504 | +0.15(+0.61%) |
Jan 10, 2019 | 24.58 | 25.35 | 24.36 | 25.16 | 2,046,064 | +0.45(+1.84%) |
Jan 09, 2019 | 24.02 | 24.79 | 23.67 | 24.71 | 3,939,703 | +1.05(+4.45%) |
Jan 08, 2019 | 22.88 | 23.72 | 22.54 | 23.66 | 3,319,740 | +1.09(+4.83%) |
Jan 07, 2019 | 21.46 | 22.67 | 21.22 | 22.57 | 2,521,084 | +1.09(+5.08%) |
Jan 04, 2019 | 20.78 | 21.66 | 20.68 | 21.48 | 2,798,985 | +1.16(+5.70%) |
Jan 03, 2019 | 20.41 | 20.93 | 20.07 | 20.32 | 1,327,745 | -0.20(-0.99%) |
Jan 02, 2019 | 19.59 | 20.90 | 19.41 | 20.52 | 3,138,426 | +0.47(+2.36%) |
Dec 31, 2018 | 19.85 | 20.11 | 19.19 | 20.05 | 1,317,151 | +0.38(+1.91%) |
Dec 28, 2018 | 19.84 | 20.10 | 19.32 | 19.67 | 1,092,876 | -0.06(-0.29%) |
Dec 27, 2018 | 19.65 | 20.23 | 18.74 | 19.73 | 1,634,157 | -0.48(-2.39%) |
Dec 26, 2018 | 18.69 | 20.26 | 18.36 | 20.21 | 1,778,912 | +1.68(+9.09%) |
Dec 24, 2018 | 18.62 | 18.97 | 18.26 | 18.53 | 791,057 | -0.41(-2.18%) |
Dec 21, 2018 | 19.63 | 19.76 | 18.56 | 18.94 | 4,187,895 | -0.66(-3.39%) |
Dec 20, 2018 | 19.93 | 20.40 | 19.15 | 19.61 | 3,014,226 | -0.40(-2.02%) |
Dec 19, 2018 | 21.50 | 22.09 | 19.95 | 20.01 | 3,169,560 | -1.49(-6.94%) |
Dec 18, 2018 | 22.19 | 22.61 | 21.47 | 21.50 | 1,524,855 | -0.45(-2.06%) |
Dec 17, 2018 | 22.81 | 23.00 | 21.76 | 21.96 | 1,863,179 | -1.06(-4.60%) |
Dec 14, 2018 | 22.81 | 23.69 | 22.59 | 23.01 | 1,438,163 | -0.08(-0.33%) |
Dec 13, 2018 | 23.56 | 23.76 | 23.00 | 23.09 | 2,244,089 | -0.02(-0.08%) |
Dec 12, 2018 | 22.96 | 23.75 | 22.77 | 23.11 | 878,572 | +0.59(+2.61%) |
Dec 11, 2018 | 23.62 | 23.86 | 22.46 | 22.52 | 1,703,652 | -0.57(-2.46%) |
Dec 10, 2018 | 22.88 | 23.39 | 22.47 | 23.09 | 2,195,616 | +0.24(+1.05%) |
Dec 07, 2018 | 23.39 | 23.82 | 22.69 | 22.85 | 2,297,506 | -0.60(-2.54%) |
Dec 06, 2018 | 22.97 | 23.58 | 22.72 | 23.45 | 1,362,411 | -0.05(-0.20%) |
Dec 04, 2018 | 24.66 | 24.86 | 23.40 | 23.50 | 1,683,140 | -1.28(-5.16%) |
Dec 03, 2018 | 24.73 | 25.08 | 24.51 | 24.77 | 2,274,144 | +0.89(+3.75%) |
Nov 30, 2018 | 23.81 | 24.22 | 23.48 | 23.88 | 1,412,595 | -0.04(-0.16%) |
Nov 29, 2018 | 23.86 | 24.17 | 23.31 | 23.92 | 1,867,603 | -0.09(-0.36%) |
Nov 28, 2018 | 22.93 | 24.08 | 22.63 | 24.01 | 2,281,882 | +1.31(+5.77%) |
Nov 27, 2018 | 22.82 | 22.99 | 22.45 | 22.70 | 2,051,652 | -0.32(-1.38%) |
Nov 26, 2018 | 22.58 | 23.10 | 22.54 | 23.01 | 1,298,423 | +0.82(+3.68%) |
Nov 23, 2018 | 22.36 | 22.82 | 22.18 | 22.20 | 533,088 | -0.38(-1.66%) |
Nov 21, 2018 | 22.57 | 22.57 | 22.57 | 0 | +0.92(+4.27%) | |
Nov 20, 2018 | 22.31 | 22.54 | 21.46 | 21.65 | 2,882,469 | -1.20(-5.26%) |
Nov 19, 2018 | 23.80 | 24.21 | 22.64 | 22.85 | 1,374,350 | -1.08(-4.50%) |
Nov 16, 2018 | 23.90 | 24.26 | 23.54 | 23.93 | 1,016,390 | -0.29(-1.19%) |
Nov 15, 2018 | 23.50 | 24.25 | 23.05 | 24.22 | 2,295,746 | +0.52(+2.19%) |
Nov 14, 2018 | 23.02 | 24.02 | 23.02 | 23.70 | 2,125,486 | +0.97(+4.28%) |
Nov 13, 2018 | 22.91 | 23.52 | 22.64 | 22.73 | 2,302,194 | -0.03(-0.13%) |
Nov 12, 2018 | 23.81 | 24.13 | 22.69 | 22.75 | 2,206,036 | -1.25(-5.21%) |
Nov 09, 2018 | 25.54 | 25.81 | 23.85 | 24.01 | 1,707,773 | -1.73(-6.73%) |
Nov 08, 2018 | 25.83 | 26.20 | 25.53 | 25.74 | 1,571,510 | -0.56(-2.12%) |
Nov 07, 2018 | 26.57 | 26.97 | 26.01 | 26.30 | 1,115,632 | -0.12(-0.44%) |
Nov 06, 2018 | 25.88 | 26.77 | 25.88 | 26.41 | 813,721 | +0.39(+1.52%) |
Nov 05, 2018 | 26.70 | 26.87 | 25.83 | 26.02 | 957,628 | -0.72(-2.70%) |
Nov 02, 2018 | 27.62 | 27.73 | 26.34 | 26.74 | 1,379,231 | -0.60(-2.18%) |