Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.33 | 26.55 | 25.69 | 26.52 | 95,725 | +0.20(+0.76%) |
Jan 30, 2019 | 25.61 | 26.64 | 25.21 | 26.32 | 134,487 | +0.97(+3.83%) |
Jan 29, 2019 | 25.13 | 25.54 | 24.69 | 25.35 | 64,812 | +0.31(+1.24%) |
Jan 28, 2019 | 24.78 | 25.25 | 24.52 | 25.04 | 74,671 | -0.13(-0.52%) |
Jan 25, 2019 | 25.17 | 25.45 | 24.92 | 25.17 | 89,300 | +0.21(+0.84%) |
Jan 24, 2019 | 24.40 | 25.12 | 24.31 | 24.96 | 76,114 | +0.57(+2.34%) |
Jan 23, 2019 | 24.68 | 25.21 | 24.17 | 24.39 | 112,704 | -0.24(-0.97%) |
Jan 22, 2019 | 24.67 | 24.79 | 24.02 | 24.63 | 109,680 | -0.27(-1.08%) |
Jan 18, 2019 | 23.55 | 25.04 | 23.55 | 24.90 | 184,200 | +1.36(+5.78%) |
Jan 17, 2019 | 23.06 | 23.79 | 23.06 | 23.54 | 143,212 | +0.40(+1.73%) |
Jan 16, 2019 | 23.38 | 23.84 | 22.78 | 23.14 | 164,160 | -0.21(-0.90%) |
Jan 15, 2019 | 23.23 | 23.47 | 22.61 | 23.35 | 105,869 | +0.20(+0.86%) |
Jan 14, 2019 | 23.25 | 23.63 | 22.97 | 23.15 | 202,038 | -0.18(-0.77%) |
Jan 11, 2019 | 22.87 | 23.42 | 22.57 | 23.33 | 107,400 | +0.21(+0.91%) |
Jan 10, 2019 | 22.75 | 23.23 | 22.41 | 23.12 | 97,044 | +0.17(+0.74%) |
Jan 09, 2019 | 22.67 | 23.15 | 22.58 | 22.95 | 118,581 | +0.42(+1.86%) |
Jan 08, 2019 | 21.68 | 22.54 | 21.48 | 22.53 | 100,270 | +1.06(+4.94%) |
Jan 07, 2019 | 20.66 | 21.79 | 20.36 | 21.47 | 110,935 | +0.81(+3.92%) |
Jan 04, 2019 | 20.24 | 20.88 | 19.98 | 20.66 | 115,000 | +0.64(+3.20%) |
Jan 03, 2019 | 21.15 | 21.15 | 19.99 | 20.02 | 148,692 | -1.34(-6.27%) |
Jan 02, 2019 | 19.96 | 21.55 | 19.96 | 21.36 | 274,161 | +1.05(+5.17%) |
Dec 31, 2018 | 20.68 | 20.83 | 19.73 | 20.31 | 149,900 | -0.24(-1.17%) |
Dec 28, 2018 | 20.84 | 20.93 | 20.06 | 20.55 | 253,100 | -0.38(-1.82%) |
Dec 27, 2018 | 19.87 | 20.97 | 19.73 | 20.93 | 312,643 | +0.80(+3.97%) |
Dec 26, 2018 | 19.60 | 20.19 | 19.11 | 20.13 | 177,779 | +0.53(+2.70%) |
Dec 24, 2018 | 19.35 | 19.81 | 18.79 | 19.60 | 110,300 | -0.03(-0.15%) |
Dec 21, 2018 | 19.00 | 19.68 | 18.47 | 19.63 | 640,700 | +0.73(+3.86%) |
Dec 20, 2018 | 19.68 | 20.15 | 18.83 | 18.90 | 166,430 | -0.78(-3.96%) |
Dec 19, 2018 | 19.85 | 20.70 | 19.59 | 19.68 | 244,185 | -0.10(-0.51%) |
Dec 18, 2018 | 19.48 | 20.45 | 19.44 | 19.78 | 324,684 | +0.32(+1.64%) |
Dec 17, 2018 | 19.24 | 20.22 | 19.23 | 19.46 | 151,688 | +0.28(+1.46%) |
Dec 14, 2018 | 19.40 | 19.93 | 19.03 | 19.18 | 71,500 | -0.48(-2.44%) |
Dec 13, 2018 | 20.61 | 20.73 | 19.60 | 19.66 | 128,980 | -0.80(-3.91%) |
Dec 12, 2018 | 20.50 | 21.03 | 20.11 | 20.46 | 102,143 | +0.37(+1.84%) |
Dec 11, 2018 | 20.37 | 20.37 | 19.69 | 20.09 | 109,778 | +0.05(+0.25%) |
Dec 10, 2018 | 20.12 | 20.20 | 19.43 | 20.04 | 111,008 | -0.12(-0.60%) |
Dec 07, 2018 | 20.95 | 21.52 | 20.00 | 20.16 | 146,300 | -0.81(-3.86%) |
Dec 06, 2018 | 20.60 | 21.35 | 20.15 | 20.97 | 192,547 | -0.02(-0.10%) |
Dec 04, 2018 | 22.79 | 22.79 | 20.89 | 20.99 | 104,900 | -1.93(-8.42%) |
Dec 03, 2018 | 22.43 | 23.18 | 22.12 | 22.92 | 140,192 | +0.79(+3.57%) |
Nov 30, 2018 | 22.58 | 22.75 | 21.75 | 22.13 | 124,100 | -0.59(-2.60%) |
Nov 29, 2018 | 22.61 | 23.20 | 22.24 | 22.72 | 80,388 | -0.05(-0.22%) |
Nov 28, 2018 | 22.16 | 22.79 | 21.68 | 22.77 | 160,067 | +0.66(+2.99%) |
Nov 27, 2018 | 23.16 | 23.39 | 22.01 | 22.11 | 85,688 | -1.24(-5.31%) |
Nov 26, 2018 | 23.04 | 23.47 | 22.92 | 23.35 | 69,825 | +0.47(+2.05%) |
Nov 23, 2018 | 23.00 | 23.32 | 22.77 | 22.88 | 35,100 | -0.22(-0.95%) |
Nov 21, 2018 | 23.10 | 23.10 | 23.10 | 0 | +0.24(+1.05%) | |
Nov 20, 2018 | 22.90 | 23.34 | 22.38 | 22.86 | 163,138 | -0.24(-1.04%) |
Nov 19, 2018 | 23.65 | 23.90 | 23.07 | 23.10 | 145,508 | -0.66(-2.78%) |
Nov 16, 2018 | 23.57 | 24.18 | 23.30 | 23.76 | 192,000 | -0.01(-0.04%) |
Nov 15, 2018 | 23.94 | 24.14 | 23.46 | 23.77 | 104,658 | -0.27(-1.12%) |
Nov 14, 2018 | 24.25 | 24.80 | 23.46 | 24.04 | 223,052 | +0.10(+0.42%) |
Nov 13, 2018 | 24.34 | 25.26 | 23.75 | 23.94 | 198,764 | -0.19(-0.79%) |
Nov 12, 2018 | 24.70 | 24.79 | 24.12 | 24.13 | 174,810 | -0.67(-2.70%) |
Nov 09, 2018 | 27.16 | 27.16 | 24.52 | 24.80 | 255,100 | -2.59(-9.46%) |
Nov 08, 2018 | 28.34 | 28.37 | 26.70 | 27.39 | 200,968 | -1.22(-4.26%) |
Nov 07, 2018 | 27.56 | 29.22 | 27.06 | 28.61 | 208,966 | +0.67(+2.40%) |
Nov 06, 2018 | 29.83 | 30.53 | 25.70 | 27.94 | 482,116 | -5.33(-16.02%) |
Nov 05, 2018 | 32.03 | 33.47 | 31.71 | 33.27 | 213,826 | +1.19(+3.71%) |
Nov 02, 2018 | 32.03 | 32.92 | 31.87 | 32.08 | 206,000 | +0.50(+1.58%) |