Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.96 | 23.89 | 22.82 | 23.88 | 204,425 | +0.97(+4.23%) |
Jan 30, 2019 | 23.23 | 23.40 | 22.73 | 22.91 | 113,204 | -0.09(-0.39%) |
Jan 29, 2019 | 23.00 | 23.40 | 22.49 | 23.00 | 184,851 | -0.03(-0.13%) |
Jan 28, 2019 | 22.37 | 23.04 | 22.06 | 23.03 | 160,117 | +0.41(+1.81%) |
Jan 25, 2019 | 22.22 | 23.10 | 22.08 | 22.62 | 188,100 | +0.69(+3.15%) |
Jan 24, 2019 | 21.44 | 22.38 | 20.78 | 21.93 | 288,670 | +1.54(+7.55%) |
Jan 23, 2019 | 20.10 | 20.88 | 19.32 | 20.39 | 422,693 | +0.42(+2.10%) |
Jan 22, 2019 | 23.43 | 23.45 | 19.73 | 19.97 | 840,998 | -3.69(-15.60%) |
Jan 18, 2019 | 23.70 | 24.01 | 23.02 | 23.66 | 149,300 | -0.01(-0.04%) |
Jan 17, 2019 | 23.68 | 24.21 | 23.36 | 23.67 | 79,131 | -0.08(-0.34%) |
Jan 16, 2019 | 23.96 | 24.49 | 23.66 | 23.75 | 184,313 | -0.24(-1.00%) |
Jan 15, 2019 | 23.42 | 25.02 | 22.95 | 23.99 | 106,675 | +0.62(+2.65%) |
Jan 14, 2019 | 24.08 | 24.42 | 23.24 | 23.37 | 119,433 | -0.71(-2.95%) |
Jan 11, 2019 | 23.02 | 24.22 | 22.88 | 24.08 | 160,000 | +1.05(+4.56%) |
Jan 10, 2019 | 24.70 | 25.27 | 22.75 | 23.03 | 399,517 | -2.01(-8.03%) |
Jan 09, 2019 | 24.93 | 25.42 | 24.70 | 25.04 | 267,195 | -0.04(-0.16%) |
Jan 08, 2019 | 25.78 | 25.95 | 24.99 | 25.08 | 155,598 | -0.32(-1.26%) |
Jan 07, 2019 | 25.12 | 25.80 | 24.63 | 25.40 | 323,523 | +0.51(+2.05%) |
Jan 04, 2019 | 24.67 | 25.34 | 24.55 | 24.89 | 281,000 | +0.68(+2.81%) |
Jan 03, 2019 | 25.37 | 25.67 | 24.09 | 24.21 | 173,256 | -1.35(-5.28%) |
Jan 02, 2019 | 24.78 | 26.10 | 24.51 | 25.56 | 159,279 | +0.33(+1.31%) |
Dec 31, 2018 | 24.82 | 25.45 | 24.51 | 25.23 | 221,100 | +0.42(+1.69%) |
Dec 28, 2018 | 24.93 | 25.34 | 24.12 | 24.81 | 240,200 | +0.12(+0.49%) |
Dec 27, 2018 | 23.97 | 24.88 | 22.74 | 24.69 | 280,287 | +0.48(+1.98%) |
Dec 26, 2018 | 22.03 | 24.31 | 22.03 | 24.21 | 287,730 | +2.31(+10.55%) |
Dec 24, 2018 | 21.99 | 22.60 | 21.82 | 21.90 | 168,700 | -0.31(-1.40%) |
Dec 21, 2018 | 22.90 | 23.16 | 22.00 | 22.21 | 319,300 | -0.68(-2.97%) |
Dec 20, 2018 | 23.86 | 25.09 | 22.85 | 22.89 | 386,182 | -1.07(-4.47%) |
Dec 19, 2018 | 25.81 | 26.20 | 23.49 | 23.96 | 330,395 | -1.63(-6.37%) |
Dec 18, 2018 | 25.34 | 26.35 | 25.34 | 25.59 | 248,437 | +0.58(+2.32%) |
Dec 17, 2018 | 27.50 | 27.50 | 24.79 | 25.01 | 337,419 | -2.64(-9.55%) |
Dec 14, 2018 | 27.08 | 28.04 | 26.63 | 27.65 | 207,300 | +0.21(+0.77%) |
Dec 13, 2018 | 26.91 | 27.49 | 26.33 | 27.44 | 258,449 | +1.35(+5.17%) |
Dec 12, 2018 | 25.48 | 26.61 | 25.14 | 26.09 | 149,065 | +1.03(+4.11%) |
Dec 11, 2018 | 24.93 | 25.78 | 24.32 | 25.06 | 212,480 | +0.72(+2.96%) |
Dec 10, 2018 | 24.47 | 24.50 | 22.59 | 24.34 | 597,517 | +0.00(+0.02%) |
Dec 07, 2018 | 29.78 | 29.78 | 24.16 | 24.34 | 443,600 | -6.03(-19.86%) |
Dec 06, 2018 | 29.75 | 31.09 | 26.45 | 30.36 | 467,260 | -0.68(-2.17%) |
Dec 04, 2018 | 32.34 | 32.72 | 30.85 | 31.04 | 216,400 | -1.35(-4.17%) |
Dec 03, 2018 | 31.75 | 32.50 | 31.04 | 32.39 | 174,145 | +1.01(+3.22%) |
Nov 30, 2018 | 31.84 | 32.63 | 31.08 | 31.38 | 248,000 | -0.43(-1.35%) |
Nov 29, 2018 | 31.47 | 32.34 | 31.06 | 31.81 | 171,873 | +0.35(+1.11%) |
Nov 28, 2018 | 29.55 | 31.61 | 29.32 | 31.46 | 198,981 | +2.07(+7.04%) |
Nov 27, 2018 | 28.56 | 29.67 | 28.33 | 29.39 | 209,381 | +0.79(+2.76%) |
Nov 26, 2018 | 27.38 | 28.71 | 26.83 | 28.60 | 270,843 | +1.53(+5.65%) |
Nov 23, 2018 | 26.91 | 27.42 | 26.26 | 27.07 | 81,600 | +0.18(+0.67%) |
Nov 21, 2018 | 26.89 | 26.89 | 26.89 | 0 | -0.44(-1.61%) | |
Nov 20, 2018 | 29.50 | 29.50 | 27.31 | 27.33 | 355,693 | -2.56(-8.56%) |
Nov 19, 2018 | 30.38 | 30.78 | 29.77 | 29.89 | 133,207 | -0.69(-2.26%) |
Nov 16, 2018 | 30.32 | 30.95 | 29.73 | 30.58 | 203,800 | +0.03(+0.10%) |
Nov 15, 2018 | 31.22 | 31.28 | 29.61 | 30.55 | 129,017 | -0.76(-2.43%) |
Nov 14, 2018 | 31.01 | 32.35 | 30.72 | 31.31 | 226,840 | +0.60(+1.95%) |
Nov 13, 2018 | 30.00 | 31.80 | 29.69 | 30.71 | 174,293 | +0.72(+2.40%) |
Nov 12, 2018 | 31.12 | 31.40 | 29.41 | 29.99 | 178,987 | -1.14(-3.66%) |
Nov 09, 2018 | 31.07 | 32.60 | 30.70 | 31.13 | 183,800 | +0.12(+0.39%) |
Nov 08, 2018 | 31.16 | 31.50 | 30.68 | 31.01 | 126,299 | -0.07(-0.23%) |
Nov 07, 2018 | 32.64 | 32.70 | 30.27 | 31.08 | 285,237 | -1.38(-4.25%) |
Nov 06, 2018 | 32.23 | 32.77 | 31.80 | 32.46 | 162,934 | +0.28(+0.87%) |
Nov 05, 2018 | 32.25 | 32.46 | 31.80 | 32.18 | 174,486 | +0.04(+0.12%) |
Nov 02, 2018 | 31.17 | 32.47 | 31.05 | 32.14 | 231,700 | +1.05(+3.38%) |