Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.91 | 26.91 | 26.06 | 26.10 | 71,225 | -0.45(-1.69%) |
Jan 30, 2019 | 26.54 | 26.89 | 26.22 | 26.55 | 52,549 | -0.10(-0.38%) |
Jan 29, 2019 | 25.89 | 26.89 | 25.75 | 26.65 | 41,453 | +1.19(+4.67%) |
Jan 28, 2019 | 25.01 | 25.48 | 25.01 | 25.46 | 44,069 | +0.47(+1.88%) |
Jan 25, 2019 | 25.00 | 25.43 | 24.99 | 24.99 | 33,800 | +0.27(+1.09%) |
Jan 24, 2019 | 24.86 | 24.86 | 24.30 | 24.72 | 11,183 | +0.27(+1.08%) |
Jan 23, 2019 | 24.97 | 24.97 | 24.23 | 24.45 | 12,372 | -0.30(-1.19%) |
Jan 22, 2019 | 24.22 | 24.99 | 24.01 | 24.75 | 28,334 | +0.52(+2.15%) |
Jan 18, 2019 | 25.59 | 25.66 | 24.15 | 24.23 | 79,000 | -1.60(-6.19%) |
Jan 17, 2019 | 28.25 | 28.25 | 25.51 | 25.83 | 103,521 | -2.54(-8.95%) |
Jan 16, 2019 | 28.31 | 28.50 | 27.91 | 28.37 | 41,560 | -0.02(-0.07%) |
Jan 15, 2019 | 28.95 | 28.95 | 28.34 | 28.39 | 53,492 | -0.26(-0.92%) |
Jan 14, 2019 | 28.10 | 28.82 | 28.00 | 28.65 | 54,530 | +0.75(+2.70%) |
Jan 11, 2019 | 27.85 | 27.99 | 27.18 | 27.90 | 47,600 | +0.90(+3.33%) |
Jan 10, 2019 | 26.25 | 27.13 | 26.00 | 27.00 | 38,297 | +0.79(+3.00%) |
Jan 09, 2019 | 26.85 | 26.85 | 25.87 | 26.21 | 77,990 | -0.69(-2.56%) |
Jan 08, 2019 | 25.90 | 26.96 | 25.50 | 26.90 | 107,404 | +1.06(+4.10%) |
Jan 07, 2019 | 24.89 | 25.84 | 24.27 | 25.84 | 111,278 | +1.84(+7.67%) |
Jan 04, 2019 | 23.75 | 24.89 | 23.60 | 24.00 | 430,400 | +0.44(+1.87%) |
Jan 03, 2019 | 23.34 | 23.56 | 23.32 | 23.56 | 11,738 | +0.43(+1.86%) |
Jan 02, 2019 | 23.14 | 23.30 | 23.01 | 23.13 | 16,776 | +0.01(+0.04%) |
Dec 31, 2018 | 22.97 | 23.13 | 22.97 | 23.12 | 6,200 | +0.07(+0.30%) |
Dec 28, 2018 | 22.86 | 23.05 | 22.86 | 23.05 | 6,900 | +0.73(+3.27%) |
Dec 27, 2018 | 22.88 | 23.23 | 22.32 | 22.32 | 44,363 | -0.38(-1.67%) |
Dec 26, 2018 | 22.98 | 23.07 | 22.50 | 22.70 | 18,330 | +0.03(+0.13%) |
Dec 24, 2018 | 22.45 | 22.70 | 22.45 | 22.67 | 25,000 | +0.46(+2.07%) |
Dec 21, 2018 | 22.43 | 22.43 | 22.19 | 22.21 | 12,700 | -0.21(-0.96%) |
Dec 20, 2018 | 22.38 | 22.60 | 22.26 | 22.42 | 42,259 | +0.64(+2.93%) |
Dec 19, 2018 | 22.08 | 22.28 | 21.77 | 21.79 | 17,172 | -0.24(-1.11%) |
Dec 18, 2018 | 21.94 | 22.05 | 21.93 | 22.03 | 6,351 | +0.12(+0.55%) |
Dec 17, 2018 | 21.77 | 21.93 | 21.77 | 21.91 | 10,779 | +0.25(+1.15%) |
Dec 14, 2018 | 21.51 | 21.71 | 21.48 | 21.66 | 13,600 | -0.17(-0.76%) |
Dec 13, 2018 | 21.86 | 21.86 | 21.77 | 21.83 | 2,128 | -0.13(-0.61%) |
Dec 12, 2018 | 21.89 | 22.00 | 21.89 | 21.96 | 2,254 | +0.09(+0.41%) |
Dec 11, 2018 | 21.90 | 21.91 | 21.84 | 21.87 | 1,101 | -0.03(-0.14%) |
Dec 10, 2018 | 21.90 | 22.01 | 21.84 | 21.90 | 13,451 | -0.23(-1.04%) |
Dec 07, 2018 | 21.90 | 22.13 | 21.79 | 22.13 | 11,100 | +0.41(+1.91%) |
Dec 06, 2018 | 21.77 | 21.93 | 21.72 | 21.72 | 3,984 | -0.01(-0.07%) |
Dec 04, 2018 | 21.81 | 21.84 | 21.70 | 21.73 | 8,500 | +0.27(+1.26%) |
Dec 03, 2018 | 21.52 | 21.60 | 21.46 | 21.46 | 6,631 | +0.34(+1.61%) |
Nov 30, 2018 | 21.07 | 21.16 | 20.92 | 21.12 | 10,300 | -0.13(-0.61%) |
Nov 29, 2018 | 21.32 | 21.38 | 21.09 | 21.25 | 6,146 | +0.07(+0.33%) |
Nov 28, 2018 | 20.90 | 21.38 | 20.83 | 21.18 | 13,478 | +0.24(+1.15%) |
Nov 27, 2018 | 21.16 | 21.16 | 20.85 | 20.94 | 6,325 | -0.34(-1.60%) |
Nov 26, 2018 | 21.29 | 21.29 | 21.17 | 21.28 | 8,856 | +0.08(+0.38%) |
Nov 23, 2018 | 21.26 | 21.27 | 21.20 | 21.20 | 500 | -0.16(-0.75%) |
Nov 21, 2018 | 21.36 | 21.36 | 21.36 | 0 | +0.16(+0.76%) | |
Nov 20, 2018 | 21.35 | 21.38 | 21.14 | 21.20 | 3,438 | -0.07(-0.33%) |
Nov 19, 2018 | 21.19 | 21.30 | 21.19 | 21.27 | 1,837 | +0.07(+0.33%) |
Nov 16, 2018 | 21.34 | 21.34 | 21.15 | 21.20 | 7,100 | +0.18(+0.86%) |
Nov 15, 2018 | 20.87 | 21.02 | 20.87 | 21.02 | 3,013 | +0.11(+0.53%) |
Nov 14, 2018 | 20.44 | 20.91 | 20.42 | 20.91 | 4,424 | +0.41(+2.00%) |
Nov 13, 2018 | 20.57 | 20.59 | 20.45 | 20.50 | 13,984 | -0.07(-0.34%) |
Nov 12, 2018 | 20.66 | 20.66 | 20.50 | 20.57 | 4,694 | -0.24(-1.15%) |
Nov 09, 2018 | 21.00 | 21.01 | 20.70 | 20.81 | 29,700 | -0.46(-2.16%) |
Nov 08, 2018 | 21.29 | 21.38 | 21.22 | 21.27 | 5,434 | -0.16(-0.75%) |
Nov 07, 2018 | 21.53 | 21.53 | 21.41 | 21.43 | 3,120 | +0.03(+0.12%) |
Nov 06, 2018 | 21.50 | 21.50 | 21.33 | 21.40 | 2,656 | -0.14(-0.63%) |
Nov 05, 2018 | 21.52 | 21.55 | 21.52 | 21.54 | 1,653 | -0.07(-0.32%) |
Nov 02, 2018 | 21.66 | 21.72 | 21.61 | 21.61 | 2,300 | -0.11(-0.51%) |