Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.48 | 25.45 | 23.55 | 24.73 | 97,364 | +0.26(+1.06%) |
Jan 30, 2019 | 23.56 | 24.99 | 23.13 | 24.47 | 100,335 | +1.06(+4.53%) |
Jan 29, 2019 | 24.12 | 24.12 | 23.28 | 23.41 | 45,947 | -0.60(-2.50%) |
Jan 28, 2019 | 24.33 | 24.48 | 23.46 | 24.01 | 20,343 | -0.32(-1.32%) |
Jan 25, 2019 | 23.87 | 24.49 | 23.38 | 24.33 | 30,900 | +0.48(+2.01%) |
Jan 24, 2019 | 22.85 | 24.04 | 22.80 | 23.85 | 27,500 | +1.21(+5.34%) |
Jan 23, 2019 | 23.16 | 23.62 | 22.53 | 22.64 | 48,290 | -0.43(-1.86%) |
Jan 22, 2019 | 23.78 | 23.80 | 22.93 | 23.07 | 51,670 | -0.93(-3.87%) |
Jan 18, 2019 | 23.85 | 24.33 | 23.36 | 24.00 | 118,600 | +0.26(+1.10%) |
Jan 17, 2019 | 24.39 | 24.68 | 23.57 | 23.74 | 78,084 | -0.65(-2.67%) |
Jan 16, 2019 | 25.09 | 25.50 | 24.20 | 24.39 | 64,687 | -0.63(-2.52%) |
Jan 15, 2019 | 24.11 | 25.75 | 24.10 | 25.02 | 58,108 | +0.94(+3.90%) |
Jan 14, 2019 | 23.88 | 25.47 | 23.88 | 24.08 | 55,778 | -0.28(-1.15%) |
Jan 11, 2019 | 25.14 | 26.00 | 23.14 | 24.36 | 147,600 | -0.81(-3.22%) |
Jan 10, 2019 | 25.04 | 26.00 | 24.58 | 25.17 | 69,251 | -0.07(-0.28%) |
Jan 09, 2019 | 26.30 | 26.62 | 24.91 | 25.24 | 137,946 | -1.00(-3.81%) |
Jan 08, 2019 | 26.51 | 27.09 | 25.45 | 26.24 | 201,840 | -0.35(-1.32%) |
Jan 07, 2019 | 23.50 | 26.60 | 23.37 | 26.59 | 256,780 | +3.04(+12.91%) |
Jan 04, 2019 | 22.82 | 24.44 | 22.82 | 23.55 | 100,900 | +0.95(+4.20%) |
Jan 03, 2019 | 24.87 | 24.87 | 22.49 | 22.60 | 110,553 | -2.05(-8.32%) |
Jan 02, 2019 | 24.09 | 25.00 | 22.27 | 24.65 | 92,036 | +0.55(+2.28%) |
Dec 31, 2018 | 22.98 | 24.11 | 22.13 | 24.10 | 106,200 | +1.15(+5.01%) |
Dec 28, 2018 | 22.69 | 23.08 | 21.59 | 22.95 | 87,300 | +0.46(+2.05%) |
Dec 27, 2018 | 21.49 | 22.73 | 21.49 | 22.49 | 37,089 | +0.28(+1.26%) |
Dec 26, 2018 | 21.25 | 22.25 | 20.50 | 22.21 | 95,123 | +1.15(+5.46%) |
Dec 24, 2018 | 20.95 | 21.68 | 20.95 | 21.06 | 40,300 | +0.10(+0.48%) |
Dec 21, 2018 | 22.75 | 22.75 | 20.94 | 20.96 | 138,300 | -1.71(-7.54%) |
Dec 20, 2018 | 22.79 | 23.46 | 21.00 | 22.67 | 151,582 | -0.33(-1.43%) |
Dec 19, 2018 | 23.04 | 24.01 | 22.29 | 23.00 | 164,589 | -0.05(-0.22%) |
Dec 18, 2018 | 21.41 | 23.19 | 21.00 | 23.05 | 104,097 | +2.09(+9.97%) |
Dec 17, 2018 | 21.37 | 21.80 | 20.76 | 20.96 | 80,791 | -0.54(-2.51%) |
Dec 14, 2018 | 21.59 | 21.87 | 21.40 | 21.50 | 29,300 | -0.16(-0.74%) |
Dec 13, 2018 | 22.28 | 22.28 | 21.33 | 21.66 | 31,574 | -0.44(-1.99%) |
Dec 12, 2018 | 22.41 | 22.67 | 21.80 | 22.10 | 33,402 | +0.10(+0.45%) |
Dec 11, 2018 | 21.99 | 22.01 | 21.35 | 22.00 | 100,280 | +0.59(+2.76%) |
Dec 10, 2018 | 20.90 | 21.72 | 20.39 | 21.41 | 94,351 | +0.47(+2.24%) |
Dec 07, 2018 | 22.60 | 22.60 | 20.52 | 20.94 | 128,500 | -0.24(-1.13%) |
Dec 06, 2018 | 21.22 | 22.07 | 20.61 | 21.18 | 123,749 | -0.49(-2.26%) |
Dec 04, 2018 | 22.78 | 23.10 | 21.49 | 21.67 | 85,400 | -1.17(-5.12%) |
Dec 03, 2018 | 22.73 | 22.89 | 22.10 | 22.84 | 64,119 | +0.31(+1.38%) |
Nov 30, 2018 | 20.10 | 22.89 | 19.75 | 22.53 | 114,300 | +2.46(+12.26%) |
Nov 29, 2018 | 19.00 | 20.26 | 18.53 | 20.07 | 106,052 | +0.69(+3.56%) |
Nov 28, 2018 | 18.16 | 19.80 | 18.01 | 19.38 | 80,809 | +1.38(+7.67%) |
Nov 27, 2018 | 17.87 | 18.31 | 17.14 | 18.00 | 65,586 | -0.11(-0.61%) |
Nov 26, 2018 | 18.54 | 18.54 | 17.77 | 18.11 | 42,664 | -0.02(-0.11%) |
Nov 23, 2018 | 17.74 | 18.41 | 17.74 | 18.13 | 16,900 | +0.10(+0.55%) |
Nov 21, 2018 | 18.03 | 18.03 | 18.03 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 18.14 | 18.45 | 17.88 | 18.01 | 47,230 | -0.48(-2.60%) |
Nov 19, 2018 | 18.72 | 18.92 | 18.11 | 18.49 | 91,172 | -0.51(-2.68%) |
Nov 16, 2018 | 18.35 | 19.08 | 17.78 | 19.00 | 87,500 | +0.41(+2.21%) |
Nov 15, 2018 | 18.28 | 19.11 | 17.53 | 18.59 | 47,612 | +0.03(+0.16%) |
Nov 14, 2018 | 18.91 | 19.04 | 18.14 | 18.56 | 68,810 | -0.14(-0.75%) |
Nov 13, 2018 | 19.99 | 20.18 | 18.47 | 18.70 | 114,237 | -1.07(-5.41%) |
Nov 12, 2018 | 19.95 | 20.25 | 19.70 | 19.77 | 92,155 | -0.24(-1.20%) |
Nov 09, 2018 | 20.19 | 20.51 | 19.62 | 20.01 | 125,000 | -0.14(-0.69%) |
Nov 08, 2018 | 19.70 | 20.22 | 19.23 | 20.15 | 117,509 | +0.30(+1.51%) |
Nov 07, 2018 | 20.11 | 20.78 | 19.36 | 19.85 | 85,666 | -0.14(-0.70%) |
Nov 06, 2018 | 20.93 | 21.16 | 19.84 | 19.99 | 81,666 | -1.01(-4.81%) |
Nov 05, 2018 | 21.30 | 21.64 | 20.62 | 21.00 | 48,208 | -0.24(-1.13%) |
Nov 02, 2018 | 21.52 | 21.95 | 20.89 | 21.24 | 44,000 | -0.22(-1.03%) |