Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.43 | 25.75 | 25.38 | 25.75 | 752,496 | +0.35(+1.37%) |
Jan 30, 2019 | 25.10 | 25.43 | 25.03 | 25.40 | 636,775 | +0.53(+2.12%) |
Jan 29, 2019 | 24.78 | 24.99 | 24.65 | 24.88 | 402,993 | +0.27(+1.09%) |
Jan 28, 2019 | 25.01 | 25.13 | 24.56 | 24.61 | 224,400 | -0.63(-2.48%) |
Jan 25, 2019 | 25.38 | 25.40 | 25.24 | 25.24 | 253,033 | +0.04(+0.16%) |
Jan 24, 2019 | 25.03 | 25.26 | 24.92 | 25.20 | 177,038 | +0.16(+0.64%) |
Jan 23, 2019 | 25.32 | 25.49 | 25.00 | 25.04 | 329,074 | -0.26(-1.02%) |
Jan 22, 2019 | 25.23 | 25.52 | 25.14 | 25.30 | 311,426 | -0.06(-0.24%) |
Jan 18, 2019 | 25.25 | 25.57 | 25.13 | 25.36 | 250,416 | +0.17(+0.67%) |
Jan 17, 2019 | 24.91 | 25.33 | 24.75 | 25.19 | 471,629 | +0.21(+0.84%) |
Jan 16, 2019 | 24.83 | 25.18 | 24.77 | 24.98 | 316,943 | +0.15(+0.60%) |
Jan 15, 2019 | 24.64 | 25.00 | 24.50 | 24.83 | 269,830 | +0.32(+1.30%) |
Jan 14, 2019 | 24.96 | 25.12 | 24.51 | 24.51 | 361,119 | -0.50(-1.99%) |
Jan 11, 2019 | 24.97 | 25.46 | 24.83 | 25.01 | 356,501 | -0.15(-0.59%) |
Jan 10, 2019 | 25.04 | 25.33 | 24.88 | 25.16 | 296,129 | -0.03(-0.12%) |
Jan 09, 2019 | 24.75 | 25.27 | 24.75 | 25.19 | 281,366 | +0.49(+1.97%) |
Jan 08, 2019 | 24.19 | 24.83 | 23.86 | 24.70 | 459,391 | +0.74(+3.07%) |
Jan 07, 2019 | 23.77 | 24.16 | 23.71 | 23.96 | 554,610 | +0.13(+0.54%) |
Jan 04, 2019 | 23.39 | 23.93 | 23.39 | 23.84 | 405,820 | +0.69(+2.96%) |
Jan 03, 2019 | 23.61 | 23.76 | 22.96 | 23.15 | 297,096 | -0.51(-2.14%) |
Jan 02, 2019 | 23.65 | 23.87 | 23.23 | 23.66 | 449,687 | -0.24(-1.00%) |
Dec 31, 2018 | 23.32 | 23.89 | 23.20 | 23.89 | 231,997 | +0.65(+2.78%) |
Dec 28, 2018 | 22.90 | 23.45 | 22.87 | 23.25 | 317,248 | +0.31(+1.34%) |
Dec 27, 2018 | 22.35 | 22.97 | 22.27 | 22.94 | 268,306 | +0.22(+0.96%) |
Dec 26, 2018 | 21.74 | 22.75 | 21.67 | 22.72 | 229,880 | +1.09(+5.05%) |
Dec 24, 2018 | 21.59 | 22.13 | 21.42 | 21.63 | 190,630 | -0.08(-0.37%) |
Dec 21, 2018 | 22.60 | 22.69 | 21.51 | 21.71 | 1,522,227 | -0.89(-3.96%) |
Dec 20, 2018 | 22.52 | 22.81 | 22.29 | 22.60 | 390,279 | +0.07(+0.31%) |
Dec 19, 2018 | 22.73 | 23.21 | 22.34 | 22.53 | 373,573 | -0.09(-0.40%) |
Dec 18, 2018 | 22.78 | 22.87 | 22.50 | 22.62 | 344,815 | +0.01(+0.04%) |
Dec 17, 2018 | 23.04 | 23.24 | 22.49 | 22.61 | 411,348 | -0.46(-1.98%) |
Dec 14, 2018 | 23.47 | 23.62 | 22.90 | 23.07 | 279,303 | -0.58(-2.44%) |
Dec 13, 2018 | 24.14 | 24.16 | 23.54 | 23.65 | 323,122 | -0.29(-1.20%) |
Dec 12, 2018 | 23.86 | 24.13 | 23.49 | 23.93 | 321,826 | +0.40(+1.69%) |
Dec 11, 2018 | 23.68 | 23.88 | 23.38 | 23.54 | 302,822 | +0.15(+0.64%) |
Dec 10, 2018 | 23.54 | 23.58 | 23.10 | 23.39 | 572,449 | -0.32(-1.34%) |
Dec 07, 2018 | 24.17 | 24.25 | 23.50 | 23.71 | 486,843 | -0.47(-1.93%) |
Dec 06, 2018 | 24.01 | 24.34 | 23.65 | 24.17 | 832,858 | -0.08(-0.33%) |
Dec 04, 2018 | 25.60 | 25.67 | 24.19 | 24.25 | 420,011 | -1.35(-5.28%) |
Dec 03, 2018 | 25.72 | 25.76 | 25.12 | 25.60 | 524,085 | +0.15(+0.59%) |
Nov 30, 2018 | 25.17 | 25.49 | 25.13 | 25.45 | 508,684 | +0.23(+0.91%) |
Nov 29, 2018 | 25.83 | 25.89 | 25.13 | 25.23 | 745,705 | -0.63(-2.42%) |
Nov 28, 2018 | 24.81 | 25.88 | 24.79 | 25.85 | 651,712 | +1.14(+4.61%) |
Nov 27, 2018 | 23.80 | 24.81 | 23.80 | 24.71 | 514,116 | +0.83(+3.49%) |
Nov 26, 2018 | 23.72 | 24.20 | 23.58 | 23.88 | 509,181 | +0.35(+1.48%) |
Nov 23, 2018 | 22.84 | 23.72 | 22.84 | 23.53 | 586,705 | +0.58(+2.51%) |
Nov 21, 2018 | 22.96 | 22.96 | 22.96 | 0 | +0.31(+1.36%) | |
Nov 20, 2018 | 22.89 | 23.07 | 22.48 | 22.65 | 390,311 | -0.40(-1.72%) |
Nov 19, 2018 | 23.63 | 23.73 | 22.82 | 23.05 | 716,071 | -0.63(-2.68%) |
Nov 16, 2018 | 23.70 | 23.88 | 23.41 | 23.68 | 836,797 | +0.17(+0.72%) |
Nov 15, 2018 | 22.76 | 23.58 | 22.76 | 23.51 | 320,757 | +0.63(+2.77%) |
Nov 14, 2018 | 23.19 | 23.19 | 22.68 | 22.88 | 420,436 | -0.25(-1.07%) |
Nov 13, 2018 | 22.88 | 23.38 | 22.80 | 23.12 | 418,352 | +0.34(+1.48%) |
Nov 12, 2018 | 22.52 | 23.14 | 22.35 | 22.79 | 518,241 | +0.37(+1.64%) |
Nov 09, 2018 | 22.92 | 23.08 | 22.19 | 22.42 | 367,371 | -0.63(-2.75%) |
Nov 08, 2018 | 23.16 | 23.78 | 21.35 | 23.06 | 400,440 | +1.27(+5.83%) |
Nov 07, 2018 | 21.15 | 21.90 | 20.99 | 21.79 | 413,807 | +0.80(+3.83%) |
Nov 06, 2018 | 21.13 | 21.13 | 20.74 | 20.98 | 327,848 | -0.16(-0.75%) |
Nov 05, 2018 | 21.34 | 21.52 | 20.80 | 21.14 | 261,499 | -0.13(-0.61%) |
Nov 02, 2018 | 21.26 | 21.69 | 21.04 | 21.27 | 393,086 | +0.06(+0.28%) |