Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.23 | 26.10 | 24.02 | 26.00 | 30,202 | +1.72(+7.08%) |
Jan 30, 2019 | 23.09 | 25.41 | 22.55 | 24.28 | 77,581 | +1.70(+7.53%) |
Jan 29, 2019 | 22.22 | 23.02 | 22.22 | 22.58 | 23,647 | +0.36(+1.62%) |
Jan 28, 2019 | 23.05 | 23.23 | 21.80 | 22.22 | 36,646 | -1.08(-4.64%) |
Jan 25, 2019 | 23.10 | 23.50 | 22.70 | 23.30 | 14,900 | +0.23(+1.00%) |
Jan 24, 2019 | 22.68 | 23.16 | 22.35 | 23.07 | 21,769 | +0.39(+1.72%) |
Jan 23, 2019 | 24.14 | 24.14 | 22.28 | 22.68 | 25,035 | -1.36(-5.66%) |
Jan 22, 2019 | 24.20 | 24.32 | 22.91 | 24.04 | 41,172 | -0.11(-0.46%) |
Jan 18, 2019 | 24.06 | 24.43 | 24.06 | 24.15 | 9,200 | +0.17(+0.71%) |
Jan 17, 2019 | 24.07 | 24.91 | 23.94 | 23.98 | 18,267 | -0.27(-1.11%) |
Jan 16, 2019 | 24.06 | 24.91 | 24.06 | 24.25 | 12,915 | +0.06(+0.25%) |
Jan 15, 2019 | 23.89 | 24.26 | 23.59 | 24.19 | 11,408 | +0.38(+1.60%) |
Jan 14, 2019 | 23.43 | 24.04 | 23.02 | 23.81 | 23,949 | +0.15(+0.63%) |
Jan 11, 2019 | 23.68 | 23.86 | 23.26 | 23.66 | 29,500 | -0.17(-0.71%) |
Jan 10, 2019 | 23.86 | 24.46 | 23.59 | 23.83 | 47,942 | -0.27(-1.12%) |
Jan 09, 2019 | 25.29 | 25.40 | 23.95 | 24.10 | 75,282 | -0.82(-3.29%) |
Jan 08, 2019 | 26.20 | 26.20 | 23.50 | 24.92 | 94,745 | -0.78(-3.04%) |
Jan 07, 2019 | 25.58 | 26.57 | 24.42 | 25.70 | 15,059 | +0.31(+1.22%) |
Jan 04, 2019 | 23.94 | 25.58 | 22.80 | 25.39 | 20,500 | +1.99(+8.50%) |
Jan 03, 2019 | 23.92 | 24.67 | 23.12 | 23.40 | 14,839 | -0.73(-3.03%) |
Jan 02, 2019 | 24.24 | 25.22 | 22.70 | 24.13 | 37,478 | -0.40(-1.63%) |
Dec 31, 2018 | 23.58 | 24.59 | 23.58 | 24.53 | 28,200 | +1.35(+5.82%) |
Dec 28, 2018 | 23.01 | 24.17 | 22.23 | 23.18 | 41,500 | +0.38(+1.67%) |
Dec 27, 2018 | 22.43 | 23.24 | 21.36 | 22.80 | 38,894 | +0.04(+0.18%) |
Dec 26, 2018 | 21.00 | 23.41 | 20.20 | 22.76 | 83,140 | +1.80(+8.59%) |
Dec 24, 2018 | 20.44 | 21.19 | 20.13 | 20.96 | 27,000 | +0.06(+0.29%) |
Dec 21, 2018 | 21.42 | 21.93 | 19.10 | 20.90 | 128,500 | -0.52(-2.43%) |
Dec 20, 2018 | 22.25 | 22.48 | 21.24 | 21.42 | 73,180 | -0.76(-3.43%) |
Dec 19, 2018 | 23.97 | 23.97 | 21.40 | 22.18 | 122,348 | -1.79(-7.47%) |
Dec 18, 2018 | 24.37 | 24.49 | 23.46 | 23.97 | 59,476 | +0.12(+0.50%) |
Dec 17, 2018 | 23.60 | 24.74 | 23.50 | 23.85 | 25,592 | +0.35(+1.49%) |
Dec 14, 2018 | 24.09 | 24.58 | 23.15 | 23.50 | 76,400 | -0.91(-3.73%) |
Dec 13, 2018 | 25.50 | 26.65 | 23.93 | 24.41 | 38,626 | -1.09(-4.27%) |
Dec 12, 2018 | 25.79 | 26.58 | 24.87 | 25.50 | 32,611 | -0.03(-0.12%) |
Dec 11, 2018 | 25.68 | 26.02 | 23.80 | 25.53 | 25,857 | +0.18(+0.71%) |
Dec 10, 2018 | 25.75 | 26.62 | 24.84 | 25.35 | 109,739 | -0.14(-0.55%) |
Dec 07, 2018 | 26.30 | 26.73 | 24.97 | 25.49 | 49,800 | -0.81(-3.08%) |
Dec 06, 2018 | 25.99 | 26.41 | 25.03 | 26.30 | 27,860 | +0.13(+0.50%) |
Dec 04, 2018 | 26.37 | 26.90 | 25.48 | 26.17 | 36,400 | -0.10(-0.38%) |
Dec 03, 2018 | 26.84 | 26.98 | 26.11 | 26.27 | 37,798 | -0.18(-0.68%) |
Nov 30, 2018 | 25.83 | 26.84 | 25.09 | 26.45 | 30,200 | +0.71(+2.76%) |
Nov 29, 2018 | 25.33 | 26.01 | 25.13 | 25.74 | 20,744 | +0.28(+1.10%) |
Nov 28, 2018 | 25.25 | 25.67 | 24.62 | 25.46 | 22,842 | +0.26(+1.03%) |
Nov 27, 2018 | 25.85 | 26.32 | 24.86 | 25.20 | 38,487 | -0.90(-3.45%) |
Nov 26, 2018 | 25.83 | 26.18 | 24.43 | 26.10 | 40,909 | +0.39(+1.52%) |
Nov 23, 2018 | 24.95 | 25.95 | 24.43 | 25.71 | 11,900 | +0.45(+1.78%) |
Nov 21, 2018 | 25.26 | 25.26 | 25.26 | 0 | +1.30(+5.43%) | |
Nov 20, 2018 | 24.66 | 24.66 | 23.05 | 23.96 | 28,918 | -1.16(-4.62%) |
Nov 19, 2018 | 26.53 | 27.07 | 25.01 | 25.12 | 15,820 | -1.32(-4.99%) |
Nov 16, 2018 | 25.68 | 26.90 | 24.94 | 26.44 | 36,900 | +0.76(+2.96%) |
Nov 15, 2018 | 24.60 | 27.01 | 24.60 | 25.68 | 37,280 | +0.68(+2.72%) |
Nov 14, 2018 | 25.28 | 25.48 | 23.57 | 25.00 | 49,805 | +0.06(+0.24%) |
Nov 13, 2018 | 24.49 | 26.35 | 24.16 | 24.94 | 54,589 | +0.57(+2.34%) |
Nov 12, 2018 | 25.94 | 25.94 | 24.10 | 24.37 | 31,898 | -1.47(-5.69%) |
Nov 09, 2018 | 27.81 | 27.81 | 25.12 | 25.84 | 33,300 | -2.25(-8.01%) |
Nov 08, 2018 | 27.34 | 29.42 | 27.20 | 28.09 | 25,803 | +0.31(+1.12%) |
Nov 07, 2018 | 28.11 | 28.17 | 26.74 | 27.78 | 30,709 | -0.07(-0.25%) |
Nov 06, 2018 | 29.39 | 29.39 | 27.30 | 27.85 | 23,367 | -1.21(-4.16%) |
Nov 05, 2018 | 29.16 | 29.98 | 27.92 | 29.06 | 30,596 | +0.04(+0.14%) |
Nov 02, 2018 | 30.46 | 31.28 | 28.43 | 29.02 | 13,700 | -0.92(-3.07%) |