Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.50 | 24.50 | 23.45 | 23.70 | 117,361 | -0.20(-0.84%) |
Jan 30, 2019 | 24.10 | 24.30 | 23.40 | 23.90 | 171,871 | +0.80(+3.46%) |
Jan 29, 2019 | 23.20 | 23.50 | 22.80 | 23.10 | 98,464 | +0.30(+1.32%) |
Jan 28, 2019 | 23.00 | 23.60 | 22.60 | 22.80 | 109,344 | -1.00(-4.20%) |
Jan 25, 2019 | 24.30 | 24.50 | 23.80 | 23.80 | 74,230 | -0.20(-0.83%) |
Jan 24, 2019 | 23.10 | 24.10 | 23.00 | 24.00 | 97,001 | +0.80(+3.45%) |
Jan 23, 2019 | 23.40 | 23.80 | 22.80 | 23.20 | 79,030 | -0.30(-1.28%) |
Jan 22, 2019 | 24.80 | 24.80 | 23.30 | 23.50 | 95,417 | -1.60(-6.37%) |
Jan 18, 2019 | 25.70 | 25.70 | 24.80 | 25.10 | 87,330 | +0.30(+1.21%) |
Jan 17, 2019 | 24.10 | 24.80 | 24.00 | 24.80 | 81,076 | +0.60(+2.48%) |
Jan 16, 2019 | 24.20 | 24.50 | 23.80 | 24.20 | 52,024 | -0.20(-0.82%) |
Jan 15, 2019 | 24.30 | 24.60 | 24.10 | 24.40 | 65,693 | +0.30(+1.24%) |
Jan 14, 2019 | 24.10 | 24.70 | 23.60 | 24.10 | 101,385 | -0.10(-0.41%) |
Jan 11, 2019 | 24.90 | 25.00 | 24.10 | 24.20 | 126,160 | -0.90(-3.59%) |
Jan 10, 2019 | 24.60 | 25.40 | 24.30 | 25.10 | 140,866 | +0.40(+1.62%) |
Jan 09, 2019 | 25.00 | 25.50 | 24.60 | 24.70 | 138,156 | +0.00(+0.00%) |
Jan 08, 2019 | 24.90 | 25.00 | 24.20 | 24.70 | 102,233 | +0.00(+0.00%) |
Jan 07, 2019 | 24.00 | 25.00 | 23.80 | 24.70 | 125,932 | +0.80(+3.35%) |
Jan 04, 2019 | 22.70 | 23.90 | 22.60 | 23.90 | 139,590 | +1.60(+7.17%) |
Jan 03, 2019 | 22.20 | 22.90 | 21.70 | 22.30 | 94,206 | +0.10(+0.45%) |
Jan 02, 2019 | 21.10 | 22.80 | 21.00 | 22.20 | 96,503 | +0.50(+2.30%) |
Dec 31, 2018 | 21.50 | 22.10 | 21.30 | 21.70 | 91,970 | +0.30(+1.40%) |
Dec 28, 2018 | 21.90 | 22.35 | 21.40 | 21.40 | 126,140 | -0.20(-0.93%) |
Dec 27, 2018 | 22.00 | 22.00 | 20.80 | 21.60 | 157,890 | -0.80(-3.57%) |
Dec 26, 2018 | 20.80 | 22.60 | 20.42 | 22.40 | 120,906 | +1.90(+9.27%) |
Dec 24, 2018 | 20.50 | 21.00 | 20.25 | 20.50 | 82,740 | -0.30(-1.44%) |
Dec 21, 2018 | 21.80 | 22.00 | 20.80 | 20.80 | 121,480 | -1.10(-5.02%) |
Dec 20, 2018 | 21.90 | 22.45 | 21.10 | 21.90 | 215,612 | -0.40(-1.79%) |
Dec 19, 2018 | 23.10 | 23.20 | 22.00 | 22.30 | 226,505 | -0.60(-2.62%) |
Dec 18, 2018 | 22.70 | 23.30 | 22.60 | 22.90 | 130,564 | +0.00(+0.00%) |
Dec 17, 2018 | 23.50 | 23.90 | 22.80 | 22.90 | 142,938 | -0.80(-3.38%) |
Dec 14, 2018 | 24.10 | 24.70 | 23.60 | 23.70 | 109,700 | -0.80(-3.27%) |
Dec 13, 2018 | 24.50 | 24.70 | 24.00 | 24.50 | 71,926 | +0.10(+0.41%) |
Dec 12, 2018 | 24.20 | 25.40 | 24.20 | 24.40 | 99,061 | +0.50(+2.09%) |
Dec 11, 2018 | 25.10 | 25.30 | 23.90 | 23.90 | 147,365 | -0.70(-2.85%) |
Dec 10, 2018 | 25.40 | 25.40 | 24.40 | 24.60 | 195,126 | -0.90(-3.53%) |
Dec 07, 2018 | 25.80 | 26.57 | 25.25 | 25.50 | 134,590 | +0.50(+2.00%) |
Dec 06, 2018 | 25.50 | 25.60 | 24.80 | 25.00 | 230,761 | -0.90(-3.47%) |
Dec 04, 2018 | 27.80 | 28.20 | 25.90 | 25.90 | 125,320 | -1.70(-6.16%) |
Dec 03, 2018 | 27.60 | 28.50 | 27.10 | 27.60 | 132,651 | +0.90(+3.37%) |
Nov 30, 2018 | 25.80 | 27.10 | 25.30 | 26.70 | 140,110 | +0.60(+2.30%) |
Nov 29, 2018 | 25.80 | 26.30 | 25.50 | 26.10 | 131,241 | +0.40(+1.56%) |
Nov 28, 2018 | 24.90 | 25.80 | 24.75 | 25.70 | 199,735 | +0.80(+3.21%) |
Nov 27, 2018 | 25.10 | 25.40 | 24.30 | 24.90 | 99,114 | -0.50(-1.97%) |
Nov 26, 2018 | 25.90 | 26.00 | 25.20 | 25.40 | 73,144 | -0.10(-0.39%) |
Nov 23, 2018 | 25.80 | 26.20 | 24.70 | 25.50 | 101,540 | -0.70(-2.67%) |
Nov 21, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.60(+2.34%) | |
Nov 20, 2018 | 26.30 | 26.90 | 25.30 | 25.60 | 320,853 | -1.50(-5.54%) |
Nov 19, 2018 | 27.30 | 28.20 | 26.60 | 27.10 | 151,473 | -0.70(-2.52%) |
Nov 16, 2018 | 28.50 | 28.70 | 27.80 | 27.80 | 167,880 | -0.20(-0.71%) |
Nov 15, 2018 | 27.70 | 28.60 | 27.40 | 28.00 | 230,093 | +0.50(+1.82%) |
Nov 14, 2018 | 27.80 | 28.45 | 27.20 | 27.50 | 163,338 | +0.10(+0.36%) |
Nov 13, 2018 | 28.40 | 28.40 | 27.00 | 27.40 | 224,527 | -0.90(-3.18%) |
Nov 12, 2018 | 28.60 | 29.70 | 28.30 | 28.30 | 188,463 | -0.40(-1.39%) |
Nov 09, 2018 | 28.20 | 28.90 | 27.55 | 28.70 | 115,480 | +0.30(+1.06%) |
Nov 08, 2018 | 29.30 | 29.40 | 28.40 | 28.40 | 130,695 | -0.90(-3.07%) |
Nov 07, 2018 | 29.10 | 29.70 | 29.00 | 29.30 | 105,430 | +1.00(+3.53%) |
Nov 06, 2018 | 29.40 | 30.20 | 28.00 | 28.30 | 182,637 | -0.90(-3.08%) |
Nov 05, 2018 | 29.80 | 30.10 | 28.90 | 29.20 | 176,234 | -0.30(-1.02%) |
Nov 02, 2018 | 33.90 | 34.90 | 29.20 | 29.50 | 294,690 | -1.20(-3.91%) |