Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.94 | 25.39 | 24.66 | 25.15 | 222,786 | +0.16(+0.64%) |
Jan 30, 2019 | 25.10 | 25.50 | 24.66 | 24.99 | 235,479 | +0.09(+0.36%) |
Jan 29, 2019 | 24.77 | 25.05 | 24.59 | 24.90 | 182,662 | +0.13(+0.52%) |
Jan 28, 2019 | 24.73 | 24.88 | 24.45 | 24.77 | 140,176 | -0.23(-0.92%) |
Jan 25, 2019 | 24.82 | 25.04 | 24.30 | 25.00 | 162,000 | +0.40(+1.63%) |
Jan 24, 2019 | 24.60 | 24.83 | 24.11 | 24.60 | 103,053 | +0.12(+0.49%) |
Jan 23, 2019 | 24.59 | 24.93 | 24.18 | 24.48 | 152,468 | +0.09(+0.37%) |
Jan 22, 2019 | 23.92 | 24.84 | 23.77 | 24.39 | 291,569 | +0.38(+1.58%) |
Jan 18, 2019 | 24.60 | 24.78 | 23.72 | 24.01 | 688,500 | -0.60(-2.44%) |
Jan 17, 2019 | 24.07 | 24.82 | 24.00 | 24.61 | 314,655 | +0.46(+1.90%) |
Jan 16, 2019 | 23.91 | 24.28 | 23.52 | 24.15 | 346,114 | +0.32(+1.34%) |
Jan 15, 2019 | 23.37 | 24.30 | 22.57 | 23.83 | 155,100 | +0.39(+1.66%) |
Jan 14, 2019 | 23.41 | 23.94 | 23.14 | 23.44 | 332,890 | -0.15(-0.64%) |
Jan 11, 2019 | 23.37 | 24.25 | 23.37 | 23.59 | 339,900 | +0.07(+0.30%) |
Jan 10, 2019 | 23.50 | 24.07 | 23.36 | 23.52 | 187,652 | -0.15(-0.63%) |
Jan 09, 2019 | 23.61 | 24.31 | 23.24 | 23.67 | 134,692 | +0.23(+0.98%) |
Jan 08, 2019 | 21.81 | 24.08 | 21.81 | 23.44 | 371,415 | -1.19(-4.83%) |
Jan 07, 2019 | 24.24 | 24.99 | 24.24 | 24.63 | 145,957 | +0.40(+1.65%) |
Jan 04, 2019 | 24.06 | 24.64 | 23.58 | 24.23 | 444,400 | +0.67(+2.84%) |
Jan 03, 2019 | 24.19 | 24.19 | 23.31 | 23.56 | 190,851 | -0.85(-3.48%) |
Jan 02, 2019 | 24.14 | 24.74 | 24.07 | 24.41 | 150,252 | -0.26(-1.05%) |
Dec 31, 2018 | 24.47 | 24.69 | 23.96 | 24.67 | 152,700 | +0.31(+1.27%) |
Dec 28, 2018 | 23.79 | 24.72 | 23.53 | 24.36 | 257,500 | +0.72(+3.05%) |
Dec 27, 2018 | 23.14 | 23.64 | 22.65 | 23.64 | 430,858 | +0.07(+0.30%) |
Dec 26, 2018 | 22.54 | 23.64 | 22.45 | 23.57 | 420,302 | +1.26(+5.65%) |
Dec 24, 2018 | 22.92 | 23.15 | 22.03 | 22.31 | 335,500 | -1.00(-4.29%) |
Dec 21, 2018 | 23.75 | 24.00 | 22.77 | 23.31 | 1,738,200 | -0.60(-2.51%) |
Dec 20, 2018 | 23.68 | 24.37 | 23.23 | 23.91 | 317,017 | +0.07(+0.29%) |
Dec 19, 2018 | 23.98 | 24.99 | 23.50 | 23.84 | 272,430 | -0.17(-0.71%) |
Dec 18, 2018 | 23.45 | 24.62 | 23.45 | 24.01 | 247,709 | +0.64(+2.74%) |
Dec 17, 2018 | 23.98 | 24.07 | 22.86 | 23.37 | 377,350 | -0.68(-2.83%) |
Dec 14, 2018 | 23.62 | 24.78 | 23.62 | 24.05 | 275,400 | +0.20(+0.84%) |
Dec 13, 2018 | 24.63 | 24.73 | 23.82 | 23.85 | 144,214 | -0.53(-2.17%) |
Dec 12, 2018 | 24.68 | 25.00 | 24.27 | 24.38 | 306,180 | +0.00(+0.00%) |
Dec 11, 2018 | 25.00 | 25.03 | 24.18 | 24.38 | 255,215 | -0.35(-1.42%) |
Dec 10, 2018 | 25.03 | 25.75 | 24.45 | 24.73 | 181,050 | -0.16(-0.64%) |
Dec 07, 2018 | 25.71 | 26.05 | 24.70 | 24.89 | 255,500 | -0.72(-2.81%) |
Dec 06, 2018 | 24.45 | 25.67 | 23.88 | 25.61 | 377,025 | +0.62(+2.48%) |
Dec 04, 2018 | 25.90 | 26.05 | 24.63 | 24.99 | 207,700 | -0.87(-3.36%) |
Dec 03, 2018 | 26.68 | 27.30 | 25.26 | 25.86 | 288,067 | -0.33(-1.26%) |
Nov 30, 2018 | 26.05 | 26.57 | 25.66 | 26.19 | 165,900 | +0.01(+0.04%) |
Nov 29, 2018 | 26.13 | 26.61 | 25.70 | 26.18 | 204,586 | -0.15(-0.57%) |
Nov 28, 2018 | 25.45 | 26.41 | 25.36 | 26.33 | 320,343 | +1.22(+4.86%) |
Nov 27, 2018 | 25.96 | 25.96 | 24.80 | 25.11 | 277,309 | -0.13(-0.52%) |
Nov 26, 2018 | 24.68 | 25.92 | 24.68 | 25.24 | 363,501 | +0.63(+2.56%) |
Nov 23, 2018 | 24.43 | 25.05 | 24.26 | 24.61 | 80,800 | +0.15(+0.61%) |
Nov 21, 2018 | 24.46 | 24.46 | 24.46 | 0 | +0.73(+3.08%) | |
Nov 20, 2018 | 24.10 | 24.66 | 23.16 | 23.73 | 397,107 | -1.07(-4.31%) |
Nov 19, 2018 | 25.35 | 27.08 | 24.57 | 24.80 | 380,397 | -1.95(-7.29%) |
Nov 16, 2018 | 27.03 | 27.48 | 26.54 | 26.75 | 349,500 | -0.54(-1.98%) |
Nov 15, 2018 | 26.86 | 27.78 | 26.72 | 27.29 | 278,508 | +0.34(+1.26%) |
Nov 14, 2018 | 26.26 | 27.70 | 26.16 | 26.95 | 503,797 | +1.07(+4.13%) |
Nov 13, 2018 | 25.99 | 27.10 | 25.54 | 25.88 | 230,737 | +0.09(+0.35%) |
Nov 12, 2018 | 26.69 | 27.96 | 25.20 | 25.79 | 306,227 | -0.88(-3.30%) |
Nov 09, 2018 | 27.49 | 27.85 | 26.45 | 26.67 | 301,800 | -0.88(-3.19%) |
Nov 08, 2018 | 27.62 | 30.45 | 27.07 | 27.55 | 833,953 | +0.28(+1.03%) |
Nov 07, 2018 | 26.57 | 27.66 | 25.36 | 27.27 | 770,900 | +2.33(+9.34%) |
Nov 06, 2018 | 24.69 | 25.25 | 24.52 | 24.94 | 294,733 | +0.17(+0.69%) |
Nov 05, 2018 | 25.44 | 25.87 | 24.48 | 24.77 | 160,107 | -0.56(-2.21%) |
Nov 02, 2018 | 25.31 | 25.63 | 24.58 | 25.33 | 190,800 | +0.20(+0.80%) |