Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.50 | 24.00 | 23.27 | 23.50 | 19,757 | +0.10(+0.43%) |
Jan 30, 2019 | 22.90 | 24.25 | 22.50 | 23.40 | 14,897 | +0.50(+2.18%) |
Jan 29, 2019 | 23.99 | 23.99 | 22.90 | 22.90 | 13,821 | -1.00(-4.18%) |
Jan 28, 2019 | 23.77 | 23.99 | 23.25 | 23.90 | 4,441 | +0.20(+0.84%) |
Jan 25, 2019 | 24.00 | 24.71 | 23.64 | 23.70 | 38,200 | -0.30(-1.25%) |
Jan 24, 2019 | 23.99 | 25.24 | 23.52 | 24.00 | 24,266 | +0.20(+0.84%) |
Jan 23, 2019 | 23.52 | 24.37 | 23.48 | 23.80 | 13,364 | +0.50(+2.15%) |
Jan 22, 2019 | 23.67 | 23.67 | 23.00 | 23.30 | 15,779 | -0.37(-1.56%) |
Jan 18, 2019 | 23.40 | 23.80 | 23.25 | 23.67 | 24,300 | +0.27(+1.15%) |
Jan 17, 2019 | 23.44 | 23.70 | 23.26 | 23.40 | 19,155 | +0.02(+0.11%) |
Jan 16, 2019 | 23.22 | 23.75 | 23.00 | 23.38 | 27,269 | +0.38(+1.63%) |
Jan 15, 2019 | 23.36 | 23.94 | 22.93 | 23.00 | 13,362 | -0.15(-0.65%) |
Jan 14, 2019 | 23.58 | 23.70 | 22.95 | 23.15 | 16,984 | -0.15(-0.64%) |
Jan 11, 2019 | 24.45 | 24.45 | 23.12 | 23.30 | 59,600 | -1.07(-4.41%) |
Jan 10, 2019 | 24.10 | 24.38 | 23.01 | 24.38 | 22,666 | +0.35(+1.46%) |
Jan 09, 2019 | 24.60 | 24.90 | 23.80 | 24.02 | 40,937 | -0.53(-2.14%) |
Jan 08, 2019 | 24.40 | 25.00 | 24.05 | 24.55 | 11,318 | +0.41(+1.70%) |
Jan 07, 2019 | 23.68 | 24.63 | 23.68 | 24.14 | 68,009 | +0.33(+1.39%) |
Jan 04, 2019 | 22.74 | 23.96 | 21.42 | 23.81 | 23,000 | +1.49(+6.68%) |
Jan 03, 2019 | 24.09 | 24.09 | 22.32 | 22.32 | 30,215 | -1.43(-6.02%) |
Jan 02, 2019 | 23.89 | 24.59 | 23.36 | 23.75 | 10,071 | -0.40(-1.66%) |
Dec 31, 2018 | 23.95 | 24.65 | 23.95 | 24.15 | 3,300 | +0.00(+0.00%) |
Dec 28, 2018 | 23.83 | 24.79 | 23.30 | 24.15 | 13,400 | +0.58(+2.46%) |
Dec 27, 2018 | 22.73 | 23.58 | 22.50 | 23.57 | 38,212 | +0.57(+2.48%) |
Dec 26, 2018 | 23.32 | 23.87 | 22.85 | 23.00 | 24,544 | +0.05(+0.22%) |
Dec 24, 2018 | 22.95 | 23.22 | 22.70 | 22.95 | 3,300 | -0.19(-0.82%) |
Dec 21, 2018 | 24.89 | 25.30 | 22.83 | 23.14 | 40,700 | -1.84(-7.37%) |
Dec 20, 2018 | 26.67 | 26.67 | 24.75 | 24.98 | 24,932 | -1.52(-5.74%) |
Dec 19, 2018 | 27.00 | 27.20 | 25.75 | 26.50 | 29,843 | -0.50(-1.85%) |
Dec 18, 2018 | 24.86 | 27.56 | 24.54 | 27.00 | 137,453 | +2.22(+8.96%) |
Dec 17, 2018 | 24.50 | 24.78 | 24.20 | 24.78 | 25,504 | +0.35(+1.43%) |
Dec 14, 2018 | 23.29 | 24.55 | 23.11 | 24.43 | 21,000 | +1.18(+5.08%) |
Dec 13, 2018 | 23.46 | 23.52 | 23.09 | 23.25 | 8,076 | -0.35(-1.48%) |
Dec 12, 2018 | 23.70 | 23.90 | 23.00 | 23.60 | 47,399 | +0.30(+1.29%) |
Dec 11, 2018 | 23.40 | 24.32 | 23.25 | 23.30 | 29,438 | -0.20(-0.85%) |
Dec 10, 2018 | 23.74 | 24.40 | 23.03 | 23.50 | 53,114 | +0.00(+0.00%) |
Dec 07, 2018 | 23.65 | 24.57 | 23.25 | 23.50 | 54,600 | -0.25(-1.05%) |
Dec 06, 2018 | 24.10 | 24.27 | 23.00 | 23.75 | 65,537 | -0.55(-2.26%) |
Dec 04, 2018 | 24.50 | 24.75 | 23.75 | 24.30 | 146,700 | -0.20(-0.82%) |
Dec 03, 2018 | 25.21 | 25.22 | 24.40 | 24.50 | 9,312 | -0.20(-0.81%) |
Nov 30, 2018 | 24.80 | 25.65 | 24.40 | 24.70 | 55,600 | -0.10(-0.40%) |
Nov 29, 2018 | 27.00 | 27.77 | 24.40 | 24.80 | 24,397 | +0.23(+0.94%) |
Nov 28, 2018 | 24.46 | 24.70 | 24.35 | 24.57 | 2,017 | +0.25(+1.03%) |
Nov 27, 2018 | 24.44 | 24.84 | 24.32 | 24.32 | 1,116 | +0.33(+1.38%) |
Nov 26, 2018 | 25.73 | 25.75 | 23.95 | 23.99 | 15,997 | -1.51(-5.92%) |
Nov 23, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | +0.25(+0.99%) |
Nov 21, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.43(+1.73%) | |
Nov 20, 2018 | 24.91 | 25.25 | 24.80 | 24.82 | 18,935 | -0.33(-1.31%) |
Nov 19, 2018 | 25.00 | 25.23 | 24.05 | 25.15 | 8,125 | +0.15(+0.60%) |
Nov 16, 2018 | 24.60 | 25.34 | 24.56 | 25.00 | 26,700 | +0.62(+2.54%) |
Nov 15, 2018 | 24.17 | 24.45 | 23.88 | 24.38 | 15,958 | +0.18(+0.74%) |
Nov 14, 2018 | 23.49 | 24.42 | 23.00 | 24.20 | 6,611 | +0.89(+3.82%) |
Nov 13, 2018 | 24.00 | 24.37 | 22.89 | 23.31 | 38,270 | -0.75(-3.12%) |
Nov 12, 2018 | 24.00 | 24.06 | 24.00 | 24.06 | 6,648 | +0.11(+0.46%) |
Nov 09, 2018 | 24.09 | 24.88 | 23.95 | 23.95 | 28,600 | -0.51(-2.09%) |
Nov 08, 2018 | 23.99 | 24.97 | 23.71 | 24.46 | 56,829 | +0.46(+1.92%) |
Nov 07, 2018 | 24.40 | 24.84 | 23.83 | 24.00 | 24,269 | -0.03(-0.12%) |
Nov 06, 2018 | 24.00 | 24.38 | 24.00 | 24.03 | 30,794 | -0.26(-1.07%) |
Nov 05, 2018 | 24.05 | 24.32 | 24.00 | 24.29 | 11,841 | -0.06(-0.25%) |
Nov 02, 2018 | 23.49 | 24.50 | 23.49 | 24.35 | 8,100 | +0.75(+3.18%) |