Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.44 | 24.45 | 24.32 | 24.45 | 2,336 | -0.19(-0.76%) |
Jan 30, 2019 | 24.75 | 24.75 | 24.49 | 24.63 | 2,367 | -0.23(-0.93%) |
Jan 29, 2019 | 24.84 | 24.87 | 24.42 | 24.87 | 7,269 | -0.43(-1.69%) |
Jan 28, 2019 | 25.06 | 25.44 | 25.06 | 25.29 | 8,474 | +0.53(+2.14%) |
Jan 25, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 100 | -0.32(-1.28%) |
Jan 24, 2019 | 25.21 | 25.21 | 24.78 | 25.08 | 10,811 | -0.08(-0.31%) |
Jan 23, 2019 | 24.79 | 25.16 | 24.79 | 25.16 | 800 | +0.52(+2.10%) |
Jan 22, 2019 | 24.56 | 24.71 | 24.28 | 24.65 | 9,695 | +0.27(+1.11%) |
Jan 18, 2019 | 24.57 | 24.57 | 24.38 | 24.38 | 604 | -0.43(-1.72%) |
Jan 17, 2019 | 25.19 | 25.21 | 24.80 | 24.80 | 1,337 | -0.17(-0.70%) |
Jan 16, 2019 | 25.11 | 25.12 | 24.91 | 24.98 | 4,787 | +0.00(+0.02%) |
Jan 15, 2019 | 24.99 | 24.99 | 24.82 | 24.97 | 828 | -0.21(-0.85%) |
Jan 14, 2019 | 25.17 | 25.18 | 25.15 | 25.18 | 4,024 | +0.01(+0.06%) |
Jan 11, 2019 | 25.25 | 25.25 | 25.14 | 25.17 | 3,727 | +0.16(+0.63%) |
Jan 10, 2019 | 25.11 | 25.11 | 25.01 | 25.01 | 819 | +0.05(+0.19%) |
Jan 09, 2019 | 25.01 | 25.01 | 24.51 | 24.96 | 2,879 | -0.33(-1.31%) |
Jan 08, 2019 | 25.29 | 25.29 | 25.29 | 25.29 | 521 | -0.32(-1.26%) |
Jan 07, 2019 | 25.48 | 26.06 | 25.48 | 25.62 | 7,866 | -0.50(-1.93%) |
Jan 04, 2019 | 26.40 | 26.42 | 25.86 | 26.12 | 2,317 | -0.72(-2.70%) |
Jan 03, 2019 | 27.03 | 27.03 | 26.76 | 26.85 | 895 | +0.12(+0.45%) |
Jan 02, 2019 | 28.80 | 28.80 | 26.33 | 26.73 | 17,566 | -0.62(-2.27%) |
Dec 31, 2018 | 27.40 | 27.40 | 27.35 | 27.35 | 2,418 | +0.15(+0.55%) |
Dec 28, 2018 | 27.26 | 27.35 | 27.20 | 27.20 | 1,007 | -0.10(-0.37%) |
Dec 27, 2018 | 27.97 | 28.18 | 27.30 | 27.30 | 2,889 | +0.04(+0.14%) |
Dec 26, 2018 | 29.31 | 29.31 | 27.26 | 27.26 | 12,941 | -2.01(-6.87%) |
Dec 24, 2018 | 28.04 | 29.27 | 28.04 | 29.27 | 2,118 | +1.19(+4.24%) |
Dec 21, 2018 | 28.16 | 28.22 | 27.46 | 28.08 | 2,420 | +0.20(+0.73%) |
Dec 20, 2018 | 27.07 | 27.89 | 27.07 | 27.88 | 2,385 | +0.89(+3.32%) |
Dec 19, 2018 | 26.37 | 26.99 | 26.37 | 26.99 | 510 | +0.46(+1.73%) |
Dec 18, 2018 | 26.04 | 26.53 | 25.90 | 26.53 | 16,554 | +0.40(+1.55%) |
Dec 17, 2018 | 25.66 | 26.13 | 25.54 | 26.12 | 2,327 | +0.62(+2.42%) |
Dec 14, 2018 | 24.81 | 27.46 | 24.81 | 25.51 | 7,767 | +0.50(+1.98%) |
Dec 13, 2018 | 25.01 | 25.01 | 25.01 | 25.01 | 9 | +0.17(+0.68%) |
Dec 12, 2018 | 24.88 | 24.95 | 24.45 | 24.84 | 605 | -0.23(-0.91%) |
Dec 11, 2018 | 24.96 | 26.32 | 24.96 | 25.07 | 5,275 | -0.60(-2.35%) |
Dec 10, 2018 | 25.38 | 25.68 | 25.38 | 25.68 | 4,108 | +1.25(+5.11%) |
Dec 07, 2018 | 25.87 | 25.87 | 23.86 | 24.43 | 4,942 | -0.74(-2.95%) |
Dec 06, 2018 | 25.07 | 25.27 | 24.71 | 25.17 | 5,054 | -1.09(-4.15%) |
Dec 04, 2018 | 23.37 | 26.26 | 23.37 | 26.26 | 10,188 | +2.90(+12.44%) |
Dec 03, 2018 | 23.03 | 23.36 | 23.03 | 23.36 | 839 | -0.74(-3.09%) |
Nov 30, 2018 | 24.28 | 24.28 | 23.63 | 24.10 | 4,841 | +0.72(+3.10%) |
Nov 29, 2018 | 21.68 | 23.66 | 21.68 | 23.38 | 14,485 | -0.84(-3.48%) |
Nov 28, 2018 | 24.22 | 24.22 | 24.22 | 24.22 | 100 | -0.11(-0.47%) |
Nov 27, 2018 | 24.56 | 24.56 | 24.05 | 24.33 | 2,429 | +0.02(+0.07%) |
Nov 26, 2018 | 24.33 | 24.33 | 24.05 | 24.32 | 618 | +0.58(+2.46%) |
Nov 23, 2018 | 24.34 | 24.76 | 23.73 | 23.73 | 706 | +0.83(+3.64%) |
Nov 21, 2018 | 22.90 | 22.90 | 22.90 | 0 | -0.81(-3.43%) | |
Nov 20, 2018 | 23.71 | 23.71 | 23.71 | 23.71 | 2 | +0.00(+0.00%) |
Nov 19, 2018 | 23.71 | 23.71 | 23.71 | 23.71 | 10 | +0.00(+0.00%) |
Nov 16, 2018 | 23.71 | 23.71 | 23.71 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 23.68 | 23.71 | 23.68 | 23.71 | 201 | -0.31(-1.28%) |
Nov 14, 2018 | 24.07 | 24.07 | 23.90 | 24.02 | 696 | +1.46(+6.45%) |
Nov 13, 2018 | 22.56 | 22.56 | 22.56 | 22.56 | 24 | +0.00(+0.00%) |
Nov 12, 2018 | 22.56 | 22.56 | 22.56 | 22.56 | 102 | +0.00(+0.00%) |
Nov 09, 2018 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) | |
Nov 06, 2018 | 22.56 | 22.56 | 22.56 | 22.56 | 169 | -0.10(-0.43%) |
Nov 05, 2018 | 23.99 | 23.99 | 22.66 | 22.66 | 907 | -1.28(-5.34%) |
Nov 02, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 100 | +0.50(+2.12%) |