Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.60 | 23.65 | 23.43 | 23.61 | 317,792 | -0.77(-3.14%) |
Jan 30, 2019 | 24.11 | 24.50 | 24.03 | 24.37 | 132,247 | +0.16(+0.64%) |
Jan 29, 2019 | 24.28 | 24.38 | 24.18 | 24.21 | 282,372 | -0.16(-0.68%) |
Jan 28, 2019 | 24.29 | 24.43 | 24.20 | 24.38 | 294,050 | -0.20(-0.79%) |
Jan 25, 2019 | 24.25 | 24.63 | 24.23 | 24.57 | 103,600 | +1.05(+4.49%) |
Jan 24, 2019 | 23.56 | 23.65 | 23.40 | 23.52 | 244,860 | -0.17(-0.72%) |
Jan 23, 2019 | 23.86 | 23.86 | 23.61 | 23.69 | 242,981 | +0.20(+0.85%) |
Jan 22, 2019 | 23.48 | 23.64 | 23.35 | 23.49 | 357,508 | -0.76(-3.11%) |
Jan 18, 2019 | 24.17 | 24.29 | 24.04 | 24.25 | 207,100 | +0.42(+1.74%) |
Jan 17, 2019 | 23.72 | 23.91 | 23.62 | 23.83 | 243,021 | -0.64(-2.60%) |
Jan 16, 2019 | 24.25 | 24.64 | 24.25 | 24.46 | 193,625 | +0.62(+2.60%) |
Jan 15, 2019 | 23.77 | 23.92 | 23.73 | 23.84 | 439,696 | -0.19(-0.79%) |
Jan 14, 2019 | 23.76 | 24.10 | 23.71 | 24.04 | 538,340 | +0.34(+1.41%) |
Jan 11, 2019 | 23.54 | 23.79 | 23.52 | 23.70 | 586,400 | -0.09(-0.38%) |
Jan 10, 2019 | 23.64 | 23.85 | 23.62 | 23.79 | 179,892 | +0.19(+0.81%) |
Jan 09, 2019 | 23.52 | 23.66 | 23.42 | 23.60 | 166,495 | +0.12(+0.51%) |
Jan 08, 2019 | 23.64 | 23.64 | 23.36 | 23.48 | 280,698 | +0.07(+0.28%) |
Jan 07, 2019 | 23.16 | 23.47 | 23.08 | 23.41 | 412,660 | +0.12(+0.54%) |
Jan 04, 2019 | 22.94 | 23.31 | 22.81 | 23.29 | 279,600 | +1.15(+5.22%) |
Jan 03, 2019 | 22.38 | 22.39 | 22.08 | 22.14 | 263,168 | -0.17(-0.78%) |
Jan 02, 2019 | 21.81 | 22.31 | 21.79 | 22.31 | 448,571 | -0.23(-1.02%) |
Dec 31, 2018 | 22.50 | 22.57 | 22.35 | 22.54 | 729,100 | +0.14(+0.63%) |
Dec 28, 2018 | 22.57 | 22.61 | 22.34 | 22.40 | 439,600 | +0.21(+0.95%) |
Dec 27, 2018 | 21.96 | 22.19 | 21.73 | 22.19 | 535,697 | +0.04(+0.18%) |
Dec 26, 2018 | 21.86 | 22.33 | 21.55 | 22.15 | 522,311 | +0.22(+1.03%) |
Dec 24, 2018 | 21.94 | 22.23 | 21.87 | 21.93 | 277,300 | -0.20(-0.93%) |
Dec 21, 2018 | 22.27 | 22.52 | 22.05 | 22.13 | 475,500 | -0.26(-1.16%) |
Dec 20, 2018 | 22.63 | 22.74 | 22.37 | 22.39 | 451,499 | -0.58(-2.53%) |
Dec 19, 2018 | 23.26 | 23.40 | 22.83 | 22.97 | 489,498 | -0.12(-0.52%) |
Dec 18, 2018 | 23.27 | 23.31 | 22.95 | 23.09 | 438,792 | +0.28(+1.23%) |
Dec 17, 2018 | 23.11 | 23.14 | 22.70 | 22.81 | 1,295,281 | -0.50(-2.15%) |
Dec 14, 2018 | 23.30 | 23.51 | 23.28 | 23.31 | 452,500 | -0.53(-2.22%) |
Dec 13, 2018 | 24.06 | 24.09 | 23.77 | 23.84 | 832,180 | +0.04(+0.19%) |
Dec 12, 2018 | 23.79 | 23.96 | 23.64 | 23.80 | 649,880 | +0.89(+3.86%) |
Dec 11, 2018 | 23.27 | 23.30 | 22.81 | 22.91 | 1,374,321 | -0.25(-1.08%) |
Dec 10, 2018 | 23.40 | 23.45 | 22.94 | 23.16 | 598,558 | -0.48(-2.03%) |
Dec 07, 2018 | 23.84 | 24.01 | 23.53 | 23.64 | 302,700 | -0.48(-1.99%) |
Dec 06, 2018 | 23.88 | 24.12 | 23.65 | 24.12 | 845,398 | -0.34(-1.39%) |
Dec 04, 2018 | 25.13 | 25.17 | 24.40 | 24.46 | 514,200 | -0.93(-3.64%) |
Dec 03, 2018 | 25.36 | 25.46 | 25.29 | 25.39 | 336,572 | +0.17(+0.67%) |
Nov 30, 2018 | 25.12 | 25.25 | 25.03 | 25.21 | 494,600 | -0.22(-0.86%) |
Nov 29, 2018 | 25.49 | 25.60 | 25.37 | 25.43 | 422,547 | -0.12(-0.49%) |
Nov 28, 2018 | 25.29 | 25.71 | 25.11 | 25.56 | 296,573 | +0.10(+0.39%) |
Nov 27, 2018 | 25.39 | 25.50 | 25.24 | 25.46 | 292,062 | -0.22(-0.88%) |
Nov 26, 2018 | 25.77 | 25.89 | 25.58 | 25.68 | 245,506 | +0.61(+2.45%) |
Nov 23, 2018 | 25.08 | 25.17 | 25.01 | 25.07 | 274,500 | -0.21(-0.83%) |
Nov 21, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.16(+0.64%) | |
Nov 20, 2018 | 25.39 | 25.41 | 25.06 | 25.12 | 401,264 | -0.68(-2.64%) |
Nov 19, 2018 | 25.99 | 26.04 | 25.73 | 25.80 | 247,968 | +0.07(+0.25%) |
Nov 16, 2018 | 25.71 | 25.89 | 25.66 | 25.73 | 166,700 | -0.19(-0.73%) |
Nov 15, 2018 | 25.60 | 26.01 | 25.50 | 25.93 | 231,090 | +0.02(+0.06%) |
Nov 14, 2018 | 26.25 | 26.26 | 25.74 | 25.91 | 176,379 | -0.08(-0.31%) |
Nov 13, 2018 | 25.94 | 26.13 | 25.85 | 25.99 | 244,650 | +0.57(+2.24%) |
Nov 12, 2018 | 25.80 | 25.81 | 25.40 | 25.42 | 324,392 | -0.85(-3.24%) |
Nov 09, 2018 | 26.27 | 26.32 | 26.09 | 26.27 | 102,200 | -0.23(-0.87%) |
Nov 08, 2018 | 26.65 | 26.75 | 26.43 | 26.50 | 281,513 | -0.46(-1.72%) |
Nov 07, 2018 | 26.85 | 27.02 | 26.70 | 26.96 | 155,347 | +0.41(+1.52%) |
Nov 06, 2018 | 26.53 | 26.56 | 26.34 | 26.56 | 168,863 | +0.11(+0.42%) |
Nov 05, 2018 | 26.68 | 26.68 | 26.40 | 26.45 | 234,499 | -0.23(-0.86%) |
Nov 02, 2018 | 26.79 | 26.81 | 26.47 | 26.68 | 163,600 | +0.28(+1.06%) |