Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.14 | 28.08 | 27.14 | 27.59 | 43,486 | +1.35(+5.14%) |
Jan 30, 2019 | 25.80 | 26.33 | 24.86 | 26.24 | 30,840 | +1.26(+5.05%) |
Jan 29, 2019 | 25.03 | 25.18 | 24.98 | 24.98 | 3,511 | +1.00(+4.16%) |
Jan 28, 2019 | 24.87 | 24.87 | 23.62 | 23.98 | 7,934 | -1.91(-7.38%) |
Jan 25, 2019 | 26.40 | 27.20 | 25.70 | 25.89 | 17,425 | +0.09(+0.33%) |
Jan 24, 2019 | 25.81 | 26.05 | 25.54 | 25.81 | 7,109 | +0.25(+1.00%) |
Jan 23, 2019 | 25.29 | 25.56 | 24.67 | 25.56 | 9,177 | +1.16(+4.77%) |
Jan 22, 2019 | 25.24 | 25.54 | 24.10 | 24.39 | 23,407 | -1.76(-6.71%) |
Jan 18, 2019 | 26.56 | 26.64 | 25.85 | 26.15 | 26,808 | +0.35(+1.35%) |
Jan 17, 2019 | 24.69 | 26.15 | 24.69 | 25.80 | 9,173 | +0.61(+2.43%) |
Jan 16, 2019 | 24.83 | 25.34 | 24.83 | 25.19 | 9,503 | +0.10(+0.41%) |
Jan 15, 2019 | 25.67 | 25.67 | 24.82 | 25.08 | 7,928 | -0.27(-1.07%) |
Jan 14, 2019 | 24.76 | 25.71 | 24.31 | 25.36 | 18,683 | +0.42(+1.68%) |
Jan 11, 2019 | 24.54 | 25.02 | 24.54 | 24.94 | 24,437 | -0.34(-1.34%) |
Jan 10, 2019 | 24.70 | 25.45 | 24.49 | 25.27 | 15,234 | +0.11(+0.42%) |
Jan 09, 2019 | 24.96 | 25.38 | 24.91 | 25.17 | 20,238 | +1.50(+6.35%) |
Jan 08, 2019 | 22.95 | 23.80 | 22.89 | 23.66 | 11,551 | +0.84(+3.66%) |
Jan 07, 2019 | 23.47 | 23.47 | 22.78 | 22.83 | 20,748 | -0.03(-0.13%) |
Jan 04, 2019 | 21.73 | 23.03 | 21.73 | 22.86 | 30,314 | +1.61(+7.58%) |
Jan 03, 2019 | 21.70 | 21.70 | 20.74 | 21.25 | 18,806 | -0.10(-0.45%) |
Jan 02, 2019 | 19.26 | 21.35 | 19.26 | 21.35 | 132,232 | +2.62(+13.98%) |
Dec 31, 2018 | 19.06 | 19.06 | 18.45 | 18.73 | 120,948 | +0.24(+1.31%) |
Dec 28, 2018 | 18.43 | 18.82 | 18.18 | 18.48 | 22,890 | +0.50(+2.80%) |
Dec 27, 2018 | 17.18 | 17.98 | 16.77 | 17.98 | 4,504 | +0.41(+2.33%) |
Dec 26, 2018 | 16.21 | 17.65 | 16.14 | 17.57 | 8,872 | +1.11(+6.71%) |
Dec 24, 2018 | 17.23 | 17.23 | 16.42 | 16.47 | 15,019 | -0.59(-3.48%) |
Dec 21, 2018 | 17.90 | 17.90 | 17.06 | 17.06 | 1,035 | -0.66(-3.75%) |
Dec 20, 2018 | 18.30 | 18.34 | 17.28 | 17.72 | 10,358 | +0.53(+3.08%) |
Dec 19, 2018 | 18.49 | 19.02 | 17.05 | 17.19 | 13,202 | -0.63(-3.52%) |
Dec 18, 2018 | 17.97 | 18.16 | 17.76 | 17.82 | 5,403 | +0.34(+1.96%) |
Dec 17, 2018 | 18.49 | 18.61 | 17.48 | 17.48 | 7,161 | -0.86(-4.71%) |
Dec 14, 2018 | 18.44 | 18.89 | 18.31 | 18.34 | 3,003 | -0.62(-3.29%) |
Dec 13, 2018 | 19.18 | 19.18 | 18.68 | 18.97 | 2,265 | +0.21(+1.14%) |
Dec 12, 2018 | 19.19 | 19.48 | 18.75 | 18.75 | 10,892 | +0.71(+3.94%) |
Dec 11, 2018 | 18.54 | 18.58 | 17.62 | 18.04 | 19,622 | +0.19(+1.08%) |
Dec 10, 2018 | 18.44 | 18.67 | 17.75 | 17.85 | 23,004 | -1.54(-7.96%) |
Dec 07, 2018 | 20.42 | 20.95 | 19.40 | 19.40 | 7,768 | -0.69(-3.41%) |
Dec 06, 2018 | 18.35 | 20.08 | 18.09 | 20.08 | 12,724 | +0.02(+0.10%) |
Dec 04, 2018 | 21.27 | 21.37 | 19.86 | 20.06 | 7,457 | -1.13(-5.31%) |
Dec 03, 2018 | 21.99 | 22.48 | 20.96 | 21.19 | 82,179 | +0.61(+2.99%) |
Nov 30, 2018 | 20.71 | 20.94 | 20.22 | 20.57 | 11,186 | -0.26(-1.25%) |
Nov 29, 2018 | 20.97 | 21.05 | 20.32 | 20.83 | 91,773 | +0.58(+2.86%) |
Nov 28, 2018 | 19.60 | 20.36 | 18.47 | 20.25 | 34,831 | +1.34(+7.10%) |
Nov 27, 2018 | 18.03 | 19.10 | 18.00 | 18.91 | 27,412 | +1.50(+8.59%) |
Nov 26, 2018 | 18.90 | 19.14 | 17.36 | 17.42 | 42,669 | -2.00(-10.29%) |
Nov 23, 2018 | 19.55 | 19.59 | 19.18 | 19.42 | 6,525 | -1.05(-5.14%) |
Nov 21, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.80(+4.07%) | |
Nov 20, 2018 | 20.06 | 20.80 | 19.64 | 19.67 | 22,163 | -2.12(-9.73%) |
Nov 19, 2018 | 21.81 | 21.92 | 21.35 | 21.79 | 19,381 | -0.67(-2.99%) |
Nov 16, 2018 | 21.82 | 22.49 | 21.66 | 22.46 | 12,843 | +1.06(+4.96%) |
Nov 15, 2018 | 20.87 | 21.57 | 20.79 | 21.39 | 10,830 | +0.98(+4.82%) |
Nov 14, 2018 | 20.36 | 20.68 | 19.57 | 20.41 | 6,545 | +0.96(+4.91%) |
Nov 13, 2018 | 20.50 | 20.50 | 19.26 | 19.45 | 10,381 | -1.36(-6.54%) |
Nov 12, 2018 | 21.49 | 21.49 | 20.75 | 20.81 | 4,873 | -1.21(-5.48%) |
Nov 09, 2018 | 21.64 | 22.02 | 20.43 | 22.02 | 22,476 | -0.02(-0.09%) |
Nov 08, 2018 | 24.33 | 24.33 | 21.81 | 22.04 | 20,525 | -2.45(-10.01%) |
Nov 07, 2018 | 25.02 | 25.02 | 24.14 | 24.49 | 7,858 | -0.49(-1.98%) |
Nov 06, 2018 | 25.51 | 25.51 | 24.71 | 24.99 | 25,044 | -0.75(-2.93%) |
Nov 05, 2018 | 26.11 | 26.11 | 25.10 | 25.74 | 19,769 | +0.27(+1.06%) |
Nov 02, 2018 | 26.13 | 26.43 | 25.40 | 25.47 | 20,923 | +0.55(+2.22%) |