Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.45 | 24.22 | 23.41 | 24.12 | 284,825 | +0.72(+3.08%) |
Jan 30, 2019 | 22.68 | 23.41 | 22.20 | 23.40 | 285,346 | +0.95(+4.23%) |
Jan 29, 2019 | 23.19 | 23.22 | 22.40 | 22.45 | 222,584 | -0.73(-3.15%) |
Jan 28, 2019 | 23.24 | 23.45 | 22.84 | 23.18 | 250,801 | -0.21(-0.90%) |
Jan 25, 2019 | 22.89 | 23.88 | 22.89 | 23.39 | 280,500 | +0.60(+2.63%) |
Jan 24, 2019 | 22.18 | 23.04 | 22.03 | 22.79 | 200,467 | +0.63(+2.84%) |
Jan 23, 2019 | 22.27 | 22.52 | 21.85 | 22.16 | 169,666 | +0.00(+0.00%) |
Jan 22, 2019 | 22.95 | 23.10 | 22.11 | 22.16 | 211,685 | -0.92(-3.99%) |
Jan 18, 2019 | 22.85 | 23.30 | 22.81 | 23.08 | 385,900 | +0.28(+1.23%) |
Jan 17, 2019 | 22.50 | 22.84 | 22.50 | 22.80 | 123,281 | +0.25(+1.11%) |
Jan 16, 2019 | 22.35 | 22.79 | 22.35 | 22.55 | 170,312 | +0.16(+0.71%) |
Jan 15, 2019 | 22.23 | 22.48 | 21.94 | 22.39 | 187,486 | +0.21(+0.95%) |
Jan 14, 2019 | 22.19 | 22.56 | 21.65 | 22.18 | 191,942 | -0.10(-0.45%) |
Jan 11, 2019 | 22.32 | 22.51 | 22.17 | 22.28 | 189,100 | -0.03(-0.13%) |
Jan 10, 2019 | 22.56 | 22.56 | 22.01 | 22.31 | 189,059 | -0.36(-1.59%) |
Jan 09, 2019 | 22.84 | 22.92 | 22.29 | 22.67 | 387,602 | +0.07(+0.31%) |
Jan 08, 2019 | 22.66 | 23.20 | 22.39 | 22.60 | 552,762 | +0.15(+0.67%) |
Jan 07, 2019 | 21.62 | 22.54 | 21.44 | 22.45 | 389,970 | +0.82(+3.79%) |
Jan 04, 2019 | 20.71 | 21.73 | 20.50 | 21.63 | 303,000 | +1.19(+5.82%) |
Jan 03, 2019 | 20.58 | 21.20 | 19.96 | 20.44 | 414,899 | -0.21(-1.02%) |
Jan 02, 2019 | 20.32 | 20.89 | 20.04 | 20.65 | 511,502 | +0.08(+0.39%) |
Dec 31, 2018 | 19.96 | 20.58 | 19.90 | 20.57 | 522,500 | +0.61(+3.06%) |
Dec 28, 2018 | 19.26 | 20.01 | 18.96 | 19.96 | 471,800 | +0.78(+4.07%) |
Dec 27, 2018 | 19.40 | 19.67 | 18.70 | 19.18 | 273,819 | -0.48(-2.44%) |
Dec 26, 2018 | 18.86 | 19.67 | 18.60 | 19.66 | 694,254 | +0.85(+4.52%) |
Dec 24, 2018 | 19.04 | 19.41 | 18.50 | 18.81 | 234,700 | -0.31(-1.62%) |
Dec 21, 2018 | 19.77 | 19.99 | 18.88 | 19.12 | 515,000 | -0.64(-3.24%) |
Dec 20, 2018 | 20.34 | 20.68 | 19.55 | 19.76 | 571,217 | -0.58(-2.85%) |
Dec 19, 2018 | 20.35 | 21.06 | 20.20 | 20.34 | 585,308 | -0.28(-1.36%) |
Dec 18, 2018 | 20.77 | 21.38 | 20.22 | 20.62 | 521,041 | -0.05(-0.24%) |
Dec 17, 2018 | 21.28 | 22.35 | 20.19 | 20.67 | 660,518 | -0.58(-2.73%) |
Dec 14, 2018 | 21.73 | 22.54 | 21.22 | 21.25 | 832,900 | -0.74(-3.37%) |
Dec 13, 2018 | 23.21 | 23.52 | 21.95 | 21.99 | 628,449 | -1.25(-5.38%) |
Dec 12, 2018 | 23.48 | 23.49 | 23.01 | 23.24 | 227,778 | -0.13(-0.56%) |
Dec 11, 2018 | 23.45 | 24.10 | 22.54 | 23.37 | 735,591 | +0.28(+1.21%) |
Dec 10, 2018 | 23.47 | 24.35 | 22.47 | 23.09 | 683,080 | -0.44(-1.87%) |
Dec 07, 2018 | 24.50 | 24.76 | 23.51 | 23.53 | 449,600 | -0.92(-3.76%) |
Dec 06, 2018 | 23.91 | 24.70 | 23.91 | 24.45 | 377,594 | +0.16(+0.66%) |
Dec 04, 2018 | 26.22 | 26.27 | 24.21 | 24.29 | 483,700 | -1.93(-7.36%) |
Dec 03, 2018 | 25.37 | 26.67 | 25.07 | 26.22 | 838,892 | +1.18(+4.71%) |
Nov 30, 2018 | 25.15 | 25.69 | 24.56 | 25.04 | 913,400 | -0.19(-0.75%) |
Nov 29, 2018 | 25.17 | 25.50 | 24.68 | 25.23 | 211,472 | +0.06(+0.24%) |
Nov 28, 2018 | 25.29 | 25.38 | 24.48 | 25.17 | 250,663 | +0.07(+0.28%) |
Nov 27, 2018 | 25.21 | 25.52 | 24.51 | 25.10 | 443,649 | -0.31(-1.22%) |
Nov 26, 2018 | 25.10 | 25.60 | 24.85 | 25.41 | 717,155 | +0.48(+1.93%) |
Nov 23, 2018 | 24.54 | 25.16 | 24.51 | 24.93 | 131,500 | +0.11(+0.44%) |
Nov 21, 2018 | 24.82 | 24.82 | 24.82 | 0 | +0.44(+1.80%) | |
Nov 20, 2018 | 23.58 | 25.21 | 23.53 | 24.38 | 925,477 | +0.65(+2.74%) |
Nov 19, 2018 | 24.56 | 24.66 | 23.44 | 23.73 | 706,770 | -0.57(-2.35%) |
Nov 16, 2018 | 24.38 | 24.67 | 24.12 | 24.30 | 665,000 | -0.46(-1.86%) |
Nov 15, 2018 | 24.51 | 25.08 | 24.10 | 24.76 | 1,308,859 | +0.25(+1.02%) |
Nov 14, 2018 | 26.12 | 26.18 | 24.44 | 24.51 | 794,720 | -1.34(-5.18%) |
Nov 13, 2018 | 25.26 | 26.03 | 24.64 | 25.85 | 1,056,637 | +1.01(+4.07%) |
Nov 12, 2018 | 25.02 | 25.58 | 24.27 | 24.84 | 690,029 | -0.18(-0.72%) |
Nov 09, 2018 | 24.64 | 25.20 | 23.69 | 25.02 | 1,096,800 | +0.13(+0.52%) |
Nov 08, 2018 | 25.19 | 25.45 | 24.75 | 24.89 | 985,121 | +0.00(+0.00%) |
Nov 07, 2018 | 24.43 | 25.11 | 24.16 | 24.89 | 1,035,287 | +0.47(+1.92%) |
Nov 06, 2018 | 24.74 | 25.16 | 23.90 | 24.42 | 976,261 | -0.23(-0.93%) |
Nov 05, 2018 | 24.88 | 25.71 | 24.41 | 24.65 | 1,113,109 | -0.24(-0.96%) |
Nov 02, 2018 | 29.86 | 29.86 | 24.31 | 24.89 | 2,502,800 | -5.28(-17.50%) |