Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.85 | 24.94 | 24.74 | 24.92 | 47,171 | -0.04(-0.16%) |
Jan 30, 2019 | 24.96 | 24.98 | 24.77 | 24.96 | 81,487 | -0.48(-1.89%) |
Jan 29, 2019 | 26.10 | 26.10 | 25.33 | 25.44 | 36,573 | -0.50(-1.93%) |
Jan 28, 2019 | 26.21 | 26.23 | 25.86 | 25.94 | 22,865 | +0.27(+1.04%) |
Jan 25, 2019 | 25.69 | 25.74 | 25.46 | 25.68 | 49,200 | -0.36(-1.38%) |
Jan 24, 2019 | 26.06 | 26.22 | 25.93 | 26.04 | 4,931 | +0.21(+0.83%) |
Jan 23, 2019 | 25.71 | 25.91 | 25.70 | 25.82 | 7,803 | -0.00(-0.02%) |
Jan 22, 2019 | 25.75 | 25.85 | 25.57 | 25.82 | 58,683 | -0.71(-2.66%) |
Jan 18, 2019 | 26.68 | 26.75 | 26.48 | 26.53 | 28,900 | -0.64(-2.36%) |
Jan 17, 2019 | 27.21 | 27.29 | 26.98 | 27.17 | 26,991 | +0.52(+1.96%) |
Jan 16, 2019 | 26.78 | 27.01 | 26.59 | 26.65 | 35,375 | +0.62(+2.38%) |
Jan 15, 2019 | 26.23 | 26.32 | 25.97 | 26.03 | 25,755 | -1.00(-3.70%) |
Jan 14, 2019 | 27.07 | 27.56 | 26.95 | 27.03 | 19,890 | -0.25(-0.91%) |
Jan 11, 2019 | 27.22 | 27.50 | 27.18 | 27.28 | 12,600 | +0.09(+0.33%) |
Jan 10, 2019 | 27.25 | 27.57 | 27.17 | 27.19 | 9,387 | +0.09(+0.33%) |
Jan 09, 2019 | 27.44 | 27.44 | 27.09 | 27.10 | 11,220 | -0.40(-1.47%) |
Jan 08, 2019 | 27.46 | 27.70 | 27.20 | 27.50 | 22,207 | -0.23(-0.81%) |
Jan 07, 2019 | 27.72 | 27.91 | 27.69 | 27.73 | 34,138 | +0.65(+2.40%) |
Jan 04, 2019 | 26.89 | 27.45 | 26.68 | 27.08 | 45,300 | -0.54(-1.96%) |
Jan 03, 2019 | 27.74 | 27.75 | 27.50 | 27.62 | 32,511 | -0.15(-0.54%) |
Jan 02, 2019 | 27.63 | 27.90 | 27.29 | 27.77 | 24,089 | -0.32(-1.14%) |
Dec 31, 2018 | 28.00 | 28.15 | 27.93 | 28.09 | 29,100 | +0.35(+1.26%) |
Dec 28, 2018 | 27.79 | 27.79 | 27.58 | 27.74 | 8,900 | +0.33(+1.21%) |
Dec 27, 2018 | 27.46 | 27.58 | 27.20 | 27.41 | 26,414 | -0.65(-2.33%) |
Dec 26, 2018 | 27.08 | 28.18 | 27.08 | 28.06 | 53,769 | +1.33(+4.98%) |
Dec 24, 2018 | 26.52 | 27.02 | 26.52 | 26.73 | 72,900 | +0.80(+3.09%) |
Dec 21, 2018 | 25.45 | 26.09 | 25.45 | 25.93 | 30,900 | +0.01(+0.04%) |
Dec 20, 2018 | 26.14 | 26.22 | 25.81 | 25.92 | 23,568 | -0.49(-1.86%) |
Dec 19, 2018 | 26.29 | 26.69 | 26.29 | 26.41 | 44,264 | +0.01(+0.04%) |
Dec 18, 2018 | 25.93 | 26.57 | 25.76 | 26.40 | 57,756 | +0.96(+3.76%) |
Dec 17, 2018 | 25.56 | 25.76 | 25.25 | 25.44 | 37,216 | -0.13(-0.50%) |
Dec 14, 2018 | 25.89 | 26.15 | 25.40 | 25.57 | 26,700 | -0.28(-1.08%) |
Dec 13, 2018 | 25.08 | 25.86 | 25.08 | 25.85 | 50,626 | +1.19(+4.83%) |
Dec 12, 2018 | 24.87 | 25.07 | 24.66 | 24.66 | 20,216 | +0.68(+2.84%) |
Dec 11, 2018 | 24.68 | 24.68 | 23.85 | 23.98 | 48,872 | -1.14(-4.54%) |
Dec 10, 2018 | 25.11 | 25.57 | 25.04 | 25.12 | 28,693 | -0.40(-1.59%) |
Dec 07, 2018 | 24.84 | 25.73 | 24.84 | 25.52 | 35,200 | +1.05(+4.31%) |
Dec 06, 2018 | 24.18 | 24.47 | 24.11 | 24.47 | 25,178 | -0.39(-1.57%) |
Dec 04, 2018 | 24.84 | 25.26 | 24.75 | 24.86 | 14,200 | -0.23(-0.92%) |
Dec 03, 2018 | 24.87 | 25.33 | 24.58 | 25.09 | 27,503 | +0.01(+0.04%) |
Nov 30, 2018 | 24.83 | 25.27 | 24.77 | 25.08 | 27,200 | +0.25(+1.02%) |
Nov 29, 2018 | 24.49 | 24.95 | 24.49 | 24.83 | 54,846 | +0.59(+2.44%) |
Nov 28, 2018 | 24.42 | 24.42 | 23.98 | 24.23 | 28,090 | -0.14(-0.57%) |
Nov 27, 2018 | 24.36 | 24.62 | 24.25 | 24.37 | 21,338 | +0.29(+1.22%) |
Nov 26, 2018 | 24.03 | 24.27 | 23.91 | 24.08 | 15,460 | -0.11(-0.45%) |
Nov 23, 2018 | 24.28 | 24.33 | 24.17 | 24.19 | 12,200 | -0.12(-0.49%) |
Nov 21, 2018 | 24.31 | 24.31 | 24.31 | 0 | -0.53(-2.13%) | |
Nov 20, 2018 | 24.99 | 25.32 | 24.79 | 24.84 | 22,856 | -0.15(-0.60%) |
Nov 19, 2018 | 25.24 | 25.54 | 24.93 | 24.99 | 27,095 | -0.52(-2.04%) |
Nov 16, 2018 | 25.67 | 26.00 | 25.51 | 25.51 | 27,900 | +0.30(+1.19%) |
Nov 15, 2018 | 25.23 | 25.94 | 25.10 | 25.21 | 52,322 | -0.08(-0.32%) |
Nov 14, 2018 | 25.40 | 25.40 | 24.95 | 25.29 | 37,623 | -0.53(-2.05%) |
Nov 13, 2018 | 25.70 | 25.94 | 25.64 | 25.82 | 20,001 | +0.11(+0.43%) |
Nov 12, 2018 | 26.17 | 26.41 | 25.64 | 25.71 | 42,974 | -0.45(-1.72%) |
Nov 09, 2018 | 26.50 | 26.64 | 26.05 | 26.16 | 49,100 | -0.41(-1.54%) |
Nov 08, 2018 | 27.59 | 27.67 | 26.29 | 26.57 | 124,780 | -1.32(-4.73%) |
Nov 07, 2018 | 27.59 | 27.96 | 27.59 | 27.89 | 39,926 | +0.03(+0.11%) |
Nov 06, 2018 | 27.34 | 27.90 | 27.34 | 27.86 | 67,455 | +0.91(+3.38%) |
Nov 05, 2018 | 26.61 | 27.08 | 26.61 | 26.95 | 86,362 | +0.56(+2.12%) |
Nov 02, 2018 | 26.19 | 26.40 | 25.90 | 26.39 | 72,200 | +0.02(+0.09%) |