Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.56 | 26.88 | 25.98 | 26.62 | 681,013 | +0.18(+0.68%) |
Jan 30, 2019 | 25.44 | 26.55 | 24.77 | 26.44 | 621,943 | +1.30(+5.17%) |
Jan 29, 2019 | 25.53 | 25.61 | 24.54 | 25.14 | 382,222 | -0.45(-1.76%) |
Jan 28, 2019 | 27.28 | 27.54 | 25.41 | 25.59 | 667,947 | -2.21(-7.95%) |
Jan 25, 2019 | 27.80 | 27.91 | 25.23 | 27.80 | 969,300 | +0.45(+1.65%) |
Jan 24, 2019 | 25.50 | 27.75 | 24.80 | 27.35 | 1,782,033 | +2.96(+12.14%) |
Jan 23, 2019 | 24.63 | 25.01 | 24.20 | 24.39 | 455,083 | -0.01(-0.04%) |
Jan 22, 2019 | 26.14 | 26.14 | 24.32 | 24.40 | 494,683 | -1.62(-6.23%) |
Jan 18, 2019 | 25.64 | 26.14 | 24.80 | 26.02 | 298,000 | +0.36(+1.40%) |
Jan 17, 2019 | 25.23 | 25.68 | 24.92 | 25.66 | 294,179 | +0.31(+1.22%) |
Jan 16, 2019 | 25.46 | 25.79 | 24.96 | 25.35 | 167,890 | -0.10(-0.39%) |
Jan 15, 2019 | 25.01 | 25.51 | 24.79 | 25.45 | 150,785 | +0.43(+1.72%) |
Jan 14, 2019 | 24.72 | 25.24 | 24.32 | 25.02 | 142,688 | +0.14(+0.56%) |
Jan 11, 2019 | 24.69 | 25.07 | 24.43 | 24.88 | 190,200 | +0.12(+0.48%) |
Jan 10, 2019 | 25.05 | 25.50 | 24.49 | 24.76 | 159,391 | -0.47(-1.86%) |
Jan 09, 2019 | 25.91 | 25.91 | 25.20 | 25.23 | 153,567 | -0.66(-2.55%) |
Jan 08, 2019 | 25.92 | 26.15 | 24.96 | 25.89 | 390,780 | +0.56(+2.21%) |
Jan 07, 2019 | 24.71 | 25.55 | 24.54 | 25.33 | 223,757 | +0.79(+3.22%) |
Jan 04, 2019 | 23.25 | 24.77 | 23.25 | 24.54 | 130,200 | +1.39(+6.00%) |
Jan 03, 2019 | 23.65 | 23.65 | 23.00 | 23.15 | 264,946 | -0.79(-3.30%) |
Jan 02, 2019 | 23.94 | 24.12 | 23.52 | 23.94 | 273,630 | -0.39(-1.60%) |
Dec 31, 2018 | 23.74 | 24.34 | 23.65 | 24.33 | 508,600 | +0.73(+3.09%) |
Dec 28, 2018 | 23.56 | 23.76 | 22.82 | 23.60 | 350,500 | +0.06(+0.25%) |
Dec 27, 2018 | 21.98 | 23.54 | 21.98 | 23.54 | 416,457 | +1.17(+5.23%) |
Dec 26, 2018 | 21.00 | 22.45 | 20.75 | 22.37 | 196,132 | +1.70(+8.22%) |
Dec 24, 2018 | 20.00 | 21.03 | 19.66 | 20.67 | 146,800 | +0.17(+0.83%) |
Dec 21, 2018 | 21.56 | 21.62 | 20.18 | 20.50 | 364,200 | -0.65(-3.07%) |
Dec 20, 2018 | 22.27 | 22.82 | 20.88 | 21.15 | 342,328 | -1.28(-5.71%) |
Dec 19, 2018 | 24.30 | 24.74 | 22.38 | 22.43 | 673,427 | -1.82(-7.51%) |
Dec 18, 2018 | 24.35 | 24.63 | 23.58 | 24.25 | 332,900 | +0.00(+0.00%) |
Dec 17, 2018 | 24.88 | 25.06 | 23.60 | 24.25 | 766,813 | -0.76(-3.04%) |
Dec 14, 2018 | 25.76 | 25.97 | 24.64 | 25.01 | 718,300 | -1.19(-4.54%) |
Dec 13, 2018 | 24.97 | 26.45 | 24.85 | 26.20 | 503,238 | +1.44(+5.82%) |
Dec 12, 2018 | 24.61 | 24.92 | 24.29 | 24.76 | 266,776 | +0.64(+2.65%) |
Dec 11, 2018 | 24.26 | 24.49 | 23.87 | 24.12 | 154,282 | +0.15(+0.63%) |
Dec 10, 2018 | 23.72 | 24.32 | 23.65 | 23.97 | 141,508 | +0.25(+1.05%) |
Dec 07, 2018 | 24.52 | 25.00 | 23.68 | 23.72 | 264,100 | -0.80(-3.26%) |
Dec 06, 2018 | 24.80 | 25.12 | 24.00 | 24.52 | 367,112 | -0.76(-3.01%) |
Dec 04, 2018 | 25.93 | 26.45 | 24.88 | 25.28 | 325,900 | -0.66(-2.54%) |
Dec 03, 2018 | 25.34 | 26.60 | 25.34 | 25.94 | 459,134 | +0.95(+3.80%) |
Nov 30, 2018 | 24.58 | 25.00 | 24.43 | 24.99 | 261,900 | +0.36(+1.46%) |
Nov 29, 2018 | 24.02 | 24.72 | 23.72 | 24.63 | 261,618 | +0.58(+2.41%) |
Nov 28, 2018 | 23.66 | 24.10 | 22.99 | 24.05 | 527,449 | +0.40(+1.69%) |
Nov 27, 2018 | 23.00 | 24.33 | 22.71 | 23.65 | 521,943 | +0.65(+2.83%) |
Nov 26, 2018 | 22.62 | 23.00 | 22.46 | 23.00 | 595,960 | +0.70(+3.14%) |
Nov 23, 2018 | 22.16 | 22.66 | 22.04 | 22.30 | 190,300 | +0.14(+0.63%) |
Nov 21, 2018 | 22.16 | 22.16 | 22.16 | 0 | -0.20(-0.89%) | |
Nov 20, 2018 | 22.35 | 22.86 | 22.05 | 22.36 | 346,001 | -0.42(-1.84%) |
Nov 19, 2018 | 23.51 | 23.73 | 22.70 | 22.78 | 323,071 | -1.07(-4.49%) |
Nov 16, 2018 | 23.73 | 23.95 | 23.17 | 23.85 | 221,700 | -0.10(-0.42%) |
Nov 15, 2018 | 23.75 | 24.16 | 23.49 | 23.95 | 229,564 | +0.05(+0.21%) |
Nov 14, 2018 | 23.74 | 24.29 | 23.74 | 23.90 | 300,806 | +0.32(+1.36%) |
Nov 13, 2018 | 23.80 | 24.43 | 23.56 | 23.58 | 428,030 | -0.42(-1.75%) |
Nov 12, 2018 | 23.40 | 24.17 | 23.22 | 24.00 | 348,436 | +0.49(+2.08%) |
Nov 09, 2018 | 24.55 | 24.55 | 23.18 | 23.51 | 252,400 | -1.24(-5.01%) |
Nov 08, 2018 | 25.13 | 25.39 | 24.62 | 24.75 | 189,769 | -0.60(-2.37%) |
Nov 07, 2018 | 25.03 | 25.41 | 24.46 | 25.35 | 198,011 | +0.56(+2.26%) |
Nov 06, 2018 | 25.60 | 26.14 | 24.55 | 24.79 | 330,077 | -0.55(-2.17%) |
Nov 05, 2018 | 25.62 | 25.93 | 24.67 | 25.34 | 202,077 | -0.19(-0.74%) |
Nov 02, 2018 | 26.67 | 27.00 | 25.42 | 25.53 | 496,800 | -1.05(-3.95%) |