Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.38 | 23.99 | 23.17 | 23.85 | 879,071 | +0.56(+2.41%) |
Jan 30, 2019 | 23.72 | 23.72 | 23.16 | 23.29 | 329,006 | -0.24(-1.03%) |
Jan 29, 2019 | 22.85 | 23.91 | 22.78 | 23.53 | 504,045 | +0.79(+3.45%) |
Jan 28, 2019 | 22.65 | 22.93 | 22.45 | 22.75 | 903,217 | -0.22(-0.98%) |
Jan 25, 2019 | 23.28 | 23.72 | 22.90 | 22.97 | 266,432 | -0.12(-0.53%) |
Jan 24, 2019 | 23.11 | 23.32 | 22.93 | 23.09 | 314,942 | +0.06(+0.24%) |
Jan 23, 2019 | 23.30 | 23.34 | 22.86 | 23.04 | 239,031 | -0.14(-0.61%) |
Jan 22, 2019 | 23.61 | 23.79 | 23.12 | 23.18 | 255,026 | -0.58(-2.44%) |
Jan 18, 2019 | 23.55 | 23.91 | 23.40 | 23.76 | 521,958 | +0.28(+1.20%) |
Jan 17, 2019 | 23.37 | 23.74 | 23.37 | 23.48 | 156,498 | +0.03(+0.12%) |
Jan 16, 2019 | 23.82 | 23.97 | 23.41 | 23.45 | 179,869 | -0.36(-1.49%) |
Jan 15, 2019 | 23.71 | 23.81 | 23.39 | 23.80 | 149,545 | +0.14(+0.59%) |
Jan 14, 2019 | 23.73 | 24.21 | 23.65 | 23.66 | 122,648 | -0.23(-0.98%) |
Jan 11, 2019 | 24.44 | 24.53 | 23.74 | 23.90 | 241,627 | -0.58(-2.37%) |
Jan 10, 2019 | 24.25 | 24.51 | 24.15 | 24.48 | 173,309 | +0.22(+0.89%) |
Jan 09, 2019 | 24.33 | 24.51 | 23.94 | 24.26 | 324,027 | +0.07(+0.31%) |
Jan 08, 2019 | 23.99 | 24.54 | 23.76 | 24.19 | 279,671 | +0.52(+2.21%) |
Jan 07, 2019 | 23.02 | 23.70 | 22.64 | 23.66 | 210,091 | +0.65(+2.85%) |
Jan 04, 2019 | 22.95 | 23.21 | 22.72 | 23.01 | 232,540 | +0.41(+1.82%) |
Jan 03, 2019 | 22.49 | 22.94 | 22.29 | 22.60 | 196,824 | -0.05(-0.21%) |
Jan 02, 2019 | 22.31 | 23.05 | 22.30 | 22.64 | 262,067 | -0.04(-0.16%) |
Dec 31, 2018 | 22.76 | 22.86 | 22.36 | 22.68 | 143,159 | +0.13(+0.58%) |
Dec 28, 2018 | 22.82 | 23.03 | 22.49 | 22.55 | 165,611 | -0.12(-0.54%) |
Dec 27, 2018 | 22.26 | 22.69 | 21.98 | 22.67 | 160,746 | +0.04(+0.17%) |
Dec 26, 2018 | 21.92 | 22.67 | 21.55 | 22.63 | 107,977 | +0.90(+4.13%) |
Dec 24, 2018 | 22.07 | 22.30 | 21.71 | 21.74 | 78,154 | -0.41(-1.86%) |
Dec 21, 2018 | 22.63 | 22.78 | 21.94 | 22.15 | 394,516 | -0.48(-2.11%) |
Dec 20, 2018 | 22.43 | 22.87 | 22.35 | 22.63 | 279,806 | +0.07(+0.33%) |
Dec 19, 2018 | 22.93 | 23.37 | 22.36 | 22.55 | 149,956 | -0.31(-1.35%) |
Dec 18, 2018 | 22.68 | 23.23 | 22.35 | 22.86 | 187,282 | +0.53(+2.39%) |
Dec 17, 2018 | 22.90 | 22.96 | 22.16 | 22.33 | 205,771 | -0.57(-2.49%) |
Dec 14, 2018 | 22.92 | 23.72 | 22.78 | 22.90 | 194,478 | -0.07(-0.29%) |
Dec 13, 2018 | 23.54 | 23.79 | 22.90 | 22.96 | 187,588 | -0.47(-2.00%) |
Dec 12, 2018 | 23.44 | 23.95 | 23.21 | 23.43 | 166,971 | +0.14(+0.60%) |
Dec 11, 2018 | 24.04 | 24.23 | 23.04 | 23.29 | 227,682 | -0.31(-1.31%) |
Dec 10, 2018 | 23.98 | 24.65 | 23.45 | 23.60 | 142,031 | -0.49(-2.02%) |
Dec 07, 2018 | 24.14 | 24.55 | 23.79 | 24.08 | 145,725 | -0.03(-0.12%) |
Dec 06, 2018 | 23.93 | 24.36 | 23.77 | 24.11 | 222,604 | -0.27(-1.11%) |
Dec 04, 2018 | 25.61 | 25.80 | 24.29 | 24.38 | 203,779 | -1.38(-5.37%) |
Dec 03, 2018 | 25.91 | 26.04 | 25.25 | 25.77 | 218,104 | +0.26(+1.03%) |
Nov 30, 2018 | 25.30 | 25.69 | 25.26 | 25.51 | 172,774 | +0.12(+0.48%) |
Nov 29, 2018 | 25.46 | 25.61 | 25.04 | 25.38 | 132,976 | -0.20(-0.77%) |
Nov 28, 2018 | 24.74 | 25.60 | 24.52 | 25.58 | 306,278 | +0.91(+3.71%) |
Nov 27, 2018 | 24.37 | 25.02 | 24.37 | 24.67 | 475,794 | +0.22(+0.92%) |
Nov 26, 2018 | 24.50 | 24.76 | 24.10 | 24.44 | 287,432 | +0.17(+0.69%) |
Nov 23, 2018 | 24.45 | 24.67 | 24.27 | 24.28 | 63,693 | -0.28(-1.14%) |
Nov 21, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.34(+1.39%) | |
Nov 20, 2018 | 24.62 | 25.21 | 24.15 | 24.22 | 177,615 | -0.74(-2.95%) |
Nov 19, 2018 | 25.26 | 25.53 | 24.78 | 24.96 | 204,259 | -0.37(-1.47%) |
Nov 16, 2018 | 25.40 | 25.67 | 25.11 | 25.33 | 250,483 | -0.34(-1.34%) |
Nov 15, 2018 | 24.77 | 25.71 | 24.52 | 25.67 | 249,886 | +0.81(+3.26%) |
Nov 14, 2018 | 24.95 | 25.18 | 24.72 | 24.86 | 122,926 | +0.15(+0.60%) |
Nov 13, 2018 | 24.87 | 25.67 | 24.65 | 24.71 | 221,215 | -0.28(-1.12%) |
Nov 12, 2018 | 25.81 | 26.20 | 24.93 | 24.99 | 226,100 | -0.98(-3.77%) |
Nov 09, 2018 | 25.50 | 26.37 | 25.32 | 25.97 | 304,097 | +0.10(+0.40%) |
Nov 08, 2018 | 26.45 | 27.38 | 24.53 | 25.87 | 589,186 | -1.11(-4.11%) |
Nov 07, 2018 | 26.81 | 27.05 | 26.25 | 26.98 | 262,940 | +0.52(+1.97%) |
Nov 06, 2018 | 26.14 | 26.85 | 26.14 | 26.46 | 180,967 | +0.26(+1.00%) |
Nov 05, 2018 | 26.35 | 26.42 | 25.76 | 26.20 | 242,447 | -0.18(-0.67%) |
Nov 02, 2018 | 26.80 | 27.05 | 26.25 | 26.37 | 185,825 | -0.28(-1.05%) |