Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.39 | 25.72 | 25.34 | 25.62 | 2,371 | +0.38(+1.50%) |
Jan 30, 2019 | 24.57 | 25.55 | 24.29 | 25.24 | 11,016 | +1.17(+4.86%) |
Jan 29, 2019 | 23.97 | 24.07 | 23.76 | 24.07 | 1,485 | +0.95(+4.12%) |
Jan 28, 2019 | 22.84 | 23.15 | 22.76 | 23.12 | 8,433 | -0.75(-3.14%) |
Jan 25, 2019 | 23.80 | 24.19 | 23.76 | 23.87 | 9,366 | +0.86(+3.75%) |
Jan 24, 2019 | 22.76 | 23.04 | 22.76 | 23.01 | 3,667 | +0.40(+1.78%) |
Jan 23, 2019 | 22.82 | 23.29 | 22.13 | 22.60 | 10,491 | +0.30(+1.35%) |
Jan 22, 2019 | 23.31 | 23.31 | 22.13 | 22.30 | 31,972 | -1.69(-7.05%) |
Jan 18, 2019 | 23.41 | 24.26 | 23.41 | 23.99 | 25,783 | +1.38(+6.10%) |
Jan 17, 2019 | 21.68 | 23.20 | 21.68 | 22.61 | 8,151 | +0.89(+4.07%) |
Jan 16, 2019 | 21.74 | 21.74 | 21.65 | 21.73 | 518 | +0.16(+0.74%) |
Jan 15, 2019 | 21.40 | 21.57 | 21.40 | 21.57 | 612 | -0.25(-1.16%) |
Jan 14, 2019 | 21.33 | 22.00 | 21.33 | 21.82 | 962 | +0.02(+0.11%) |
Jan 11, 2019 | 21.42 | 21.80 | 21.29 | 21.80 | 4,946 | -0.16(-0.71%) |
Jan 10, 2019 | 20.96 | 21.95 | 20.90 | 21.95 | 3,574 | +0.92(+4.35%) |
Jan 09, 2019 | 20.90 | 21.35 | 20.71 | 21.04 | 8,673 | +0.38(+1.85%) |
Jan 08, 2019 | 20.96 | 20.96 | 20.16 | 20.66 | 7,732 | +0.84(+4.26%) |
Jan 07, 2019 | 19.57 | 20.14 | 19.38 | 19.81 | 4,958 | +0.42(+2.16%) |
Jan 04, 2019 | 18.45 | 19.39 | 18.38 | 19.39 | 3,367 | +2.00(+11.49%) |
Jan 03, 2019 | 18.32 | 18.32 | 17.37 | 17.40 | 5,958 | -1.61(-8.47%) |
Jan 02, 2019 | 17.66 | 19.00 | 17.66 | 19.00 | 3,466 | +0.47(+2.51%) |
Dec 31, 2018 | 18.71 | 18.89 | 18.50 | 18.54 | 18,206 | +0.28(+1.51%) |
Dec 28, 2018 | 19.18 | 19.18 | 18.26 | 18.26 | 7,261 | -0.02(-0.11%) |
Dec 27, 2018 | 17.01 | 18.30 | 16.54 | 18.28 | 15,743 | +0.52(+2.91%) |
Dec 26, 2018 | 15.79 | 17.76 | 15.40 | 17.76 | 11,132 | +2.09(+13.31%) |
Dec 24, 2018 | 16.79 | 16.91 | 15.67 | 15.68 | 10,707 | -1.57(-9.08%) |
Dec 21, 2018 | 18.22 | 18.79 | 17.18 | 17.24 | 9,647 | -0.86(-4.75%) |
Dec 20, 2018 | 19.40 | 19.40 | 18.10 | 18.10 | 6,977 | -1.33(-6.82%) |
Dec 19, 2018 | 20.43 | 21.13 | 19.00 | 19.43 | 8,465 | -1.19(-5.77%) |
Dec 18, 2018 | 20.89 | 21.20 | 20.18 | 20.62 | 6,034 | +0.49(+2.42%) |
Dec 17, 2018 | 21.03 | 21.39 | 19.97 | 20.13 | 10,787 | -1.11(-5.23%) |
Dec 14, 2018 | 21.89 | 21.89 | 21.24 | 21.24 | 1,166 | -0.98(-4.42%) |
Dec 13, 2018 | 22.92 | 22.92 | 22.03 | 22.22 | 3,271 | -0.17(-0.77%) |
Dec 12, 2018 | 23.11 | 23.35 | 22.40 | 22.40 | 4,080 | +0.37(+1.69%) |
Dec 11, 2018 | 23.49 | 23.49 | 22.02 | 22.02 | 2,825 | -0.48(-2.14%) |
Dec 10, 2018 | 22.23 | 22.60 | 21.03 | 22.51 | 19,142 | +0.13(+0.58%) |
Dec 07, 2018 | 24.46 | 24.48 | 22.37 | 22.37 | 11,979 | -1.72(-7.15%) |
Dec 06, 2018 | 23.25 | 24.17 | 22.22 | 24.10 | 9,916 | -0.36(-1.48%) |
Dec 04, 2018 | 26.87 | 26.87 | 24.46 | 24.46 | 24,276 | -3.87(-13.65%) |
Dec 03, 2018 | 30.37 | 30.37 | 27.96 | 28.33 | 15,577 | +1.03(+3.77%) |
Nov 30, 2018 | 26.55 | 27.32 | 26.55 | 27.30 | 16,325 | +0.68(+2.55%) |
Nov 29, 2018 | 26.53 | 26.65 | 25.94 | 26.62 | 15,968 | +0.21(+0.79%) |
Nov 28, 2018 | 25.28 | 26.41 | 24.86 | 26.41 | 18,829 | +1.85(+7.54%) |
Nov 27, 2018 | 24.22 | 24.56 | 23.93 | 24.56 | 10,047 | -0.26(-1.03%) |
Nov 26, 2018 | 24.27 | 25.26 | 24.27 | 24.82 | 5,633 | +0.47(+1.94%) |
Nov 23, 2018 | 24.47 | 24.70 | 24.35 | 24.35 | 3,074 | -0.51(-2.05%) |
Nov 21, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.89(+3.70%) | |
Nov 20, 2018 | 24.27 | 24.53 | 23.63 | 23.97 | 14,534 | -1.75(-6.82%) |
Nov 19, 2018 | 26.61 | 26.61 | 25.20 | 25.72 | 10,064 | -1.07(-3.98%) |
Nov 16, 2018 | 26.55 | 26.85 | 26.39 | 26.79 | 4,982 | +0.09(+0.35%) |
Nov 15, 2018 | 25.19 | 27.21 | 25.02 | 26.70 | 22,737 | +0.84(+3.25%) |
Nov 14, 2018 | 26.93 | 27.07 | 25.45 | 25.86 | 3,786 | -0.29(-1.12%) |
Nov 13, 2018 | 26.29 | 26.99 | 25.86 | 26.15 | 3,662 | +0.41(+1.61%) |
Nov 12, 2018 | 27.22 | 27.22 | 25.73 | 25.73 | 20,540 | -1.87(-6.77%) |
Nov 09, 2018 | 27.81 | 27.81 | 26.95 | 27.60 | 11,661 | -0.47(-1.66%) |
Nov 08, 2018 | 28.09 | 28.56 | 28.02 | 28.07 | 33,638 | -0.52(-1.80%) |
Nov 07, 2018 | 28.03 | 28.58 | 27.05 | 28.58 | 58,417 | +1.52(+5.63%) |
Nov 06, 2018 | 26.76 | 27.06 | 26.63 | 27.06 | 9,678 | +0.56(+2.12%) |
Nov 05, 2018 | 25.55 | 26.50 | 25.55 | 26.50 | 1,423 | +0.63(+2.44%) |
Nov 02, 2018 | 27.82 | 27.82 | 25.60 | 25.86 | 9,329 | -0.24(-0.92%) |