Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.38 | 25.12 | 24.24 | 24.90 | 566,568 | +0.58(+2.38%) |
Jan 30, 2019 | 24.63 | 24.63 | 23.81 | 24.32 | 652,414 | -0.11(-0.45%) |
Jan 29, 2019 | 24.12 | 24.72 | 24.10 | 24.43 | 533,708 | +0.26(+1.08%) |
Jan 28, 2019 | 24.44 | 24.52 | 24.07 | 24.17 | 378,526 | -0.66(-2.66%) |
Jan 25, 2019 | 24.49 | 24.93 | 24.33 | 24.83 | 498,968 | +0.56(+2.31%) |
Jan 24, 2019 | 24.60 | 24.63 | 24.17 | 24.27 | 686,735 | -0.35(-1.42%) |
Jan 23, 2019 | 24.84 | 25.15 | 24.55 | 24.62 | 356,449 | -0.23(-0.93%) |
Jan 22, 2019 | 25.78 | 25.83 | 24.85 | 24.85 | 299,697 | -0.89(-3.46%) |
Jan 21, 2019 | 25.74 | 25.87 | 25.59 | 25.74 | 111,634 | +0.11(+0.43%) |
Jan 18, 2019 | 25.93 | 25.95 | 25.60 | 25.63 | 393,969 | -0.14(-0.54%) |
Jan 17, 2019 | 25.33 | 25.87 | 25.33 | 25.77 | 496,449 | +0.28(+1.10%) |
Jan 16, 2019 | 25.50 | 25.52 | 24.99 | 25.49 | 291,288 | +0.12(+0.47%) |
Jan 15, 2019 | 25.91 | 25.95 | 25.24 | 25.37 | 296,135 | -0.29(-1.13%) |
Jan 14, 2019 | 24.99 | 25.68 | 24.83 | 25.66 | 611,211 | +0.57(+2.27%) |
Jan 11, 2019 | 25.19 | 25.38 | 25.06 | 25.09 | 243,650 | -0.11(-0.44%) |
Jan 10, 2019 | 25.10 | 25.42 | 24.75 | 25.20 | 470,769 | +0.02(+0.08%) |
Jan 09, 2019 | 24.67 | 25.55 | 24.63 | 25.18 | 496,275 | +0.63(+2.57%) |
Jan 08, 2019 | 24.10 | 24.74 | 24.10 | 24.55 | 429,145 | +0.44(+1.82%) |
Jan 07, 2019 | 23.58 | 24.17 | 23.30 | 24.11 | 487,691 | +0.62(+2.64%) |
Jan 04, 2019 | 23.33 | 23.59 | 22.77 | 23.49 | 722,099 | +0.41(+1.78%) |
Jan 03, 2019 | 23.53 | 23.66 | 22.98 | 23.08 | 286,562 | -0.49(-2.08%) |
Jan 02, 2019 | 23.21 | 23.81 | 23.00 | 23.57 | 275,686 | -0.23(-0.97%) |
Dec 31, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.80(+3.48%) | |
Dec 28, 2018 | 22.99 | 23.28 | 22.84 | 23.00 | 666,705 | +0.15(+0.66%) |
Dec 27, 2018 | 23.06 | 23.45 | 22.54 | 22.85 | 547,983 | +0.26(+1.15%) |
Dec 24, 2018 | 22.59 | 22.59 | 22.59 | 0 | -0.33(-1.44%) | |
Dec 21, 2018 | 23.38 | 23.90 | 22.80 | 22.92 | 805,539 | -0.42(-1.80%) |
Dec 20, 2018 | 23.14 | 23.95 | 23.06 | 23.34 | 675,287 | +0.13(+0.56%) |
Dec 19, 2018 | 23.52 | 23.86 | 23.16 | 23.21 | 1,028,079 | -0.15(-0.64%) |
Dec 18, 2018 | 24.02 | 24.36 | 23.27 | 23.36 | 1,409,765 | -0.71(-2.95%) |
Dec 17, 2018 | 24.01 | 24.39 | 23.65 | 24.07 | 509,674 | +0.10(+0.42%) |
Dec 14, 2018 | 23.75 | 24.46 | 23.64 | 23.97 | 606,171 | -0.08(-0.33%) |
Dec 13, 2018 | 25.13 | 25.27 | 23.90 | 24.05 | 589,626 | -0.58(-2.35%) |
Dec 12, 2018 | 24.86 | 25.16 | 24.48 | 24.63 | 877,349 | -0.20(-0.81%) |
Dec 11, 2018 | 25.00 | 26.24 | 24.35 | 24.83 | 755,939 | +0.29(+1.18%) |
Dec 10, 2018 | 24.95 | 25.17 | 24.19 | 24.54 | 420,989 | -0.44(-1.76%) |
Dec 07, 2018 | 24.85 | 25.83 | 24.85 | 24.98 | 681,811 | +0.19(+0.77%) |
Dec 06, 2018 | 25.29 | 25.31 | 24.62 | 24.79 | 1,444,654 | -0.90(-3.50%) |
Dec 05, 2018 | 25.70 | 26.36 | 25.37 | 25.69 | 501,435 | -0.05(-0.19%) |
Dec 04, 2018 | 27.25 | 27.31 | 25.44 | 25.74 | 740,001 | -1.56(-5.71%) |
Dec 03, 2018 | 29.03 | 29.03 | 27.24 | 27.30 | 874,672 | -0.31(-1.12%) |
Nov 30, 2018 | 27.00 | 27.65 | 26.97 | 27.61 | 816,172 | +0.53(+1.96%) |
Nov 29, 2018 | 27.09 | 27.54 | 26.98 | 27.08 | 396,910 | +0.01(+0.04%) |
Nov 28, 2018 | 26.51 | 27.20 | 26.42 | 27.07 | 580,241 | +0.53(+2.00%) |
Nov 27, 2018 | 27.10 | 27.54 | 26.32 | 26.54 | 770,537 | -0.78(-2.86%) |
Nov 26, 2018 | 27.08 | 27.91 | 27.08 | 27.32 | 567,395 | +0.34(+1.26%) |
Nov 23, 2018 | 27.34 | 27.39 | 26.75 | 26.98 | 375,210 | -0.46(-1.68%) |
Nov 22, 2018 | 26.89 | 27.83 | 26.89 | 27.44 | 211,492 | +0.55(+2.05%) |
Nov 21, 2018 | 26.37 | 27.34 | 26.37 | 26.89 | 514,261 | +0.52(+1.97%) |
Nov 20, 2018 | 26.61 | 26.88 | 26.18 | 26.37 | 461,663 | -0.44(-1.64%) |
Nov 19, 2018 | 26.73 | 27.48 | 26.69 | 26.81 | 341,044 | +0.11(+0.41%) |
Nov 16, 2018 | 26.38 | 26.95 | 26.25 | 26.70 | 1,042,537 | +0.28(+1.06%) |
Nov 15, 2018 | 27.18 | 27.23 | 26.38 | 26.42 | 674,610 | -0.87(-3.19%) |
Nov 14, 2018 | 28.13 | 28.58 | 27.16 | 27.29 | 748,533 | -0.82(-2.92%) |
Nov 13, 2018 | 27.74 | 28.39 | 27.42 | 28.11 | 618,626 | +0.39(+1.41%) |
Nov 12, 2018 | 27.82 | 28.21 | 27.53 | 27.72 | 462,559 | +0.02(+0.07%) |
Nov 09, 2018 | 27.01 | 27.87 | 26.93 | 27.70 | 664,641 | +0.49(+1.80%) |
Nov 08, 2018 | 27.17 | 27.97 | 27.06 | 27.21 | 701,742 | +0.01(+0.04%) |
Nov 07, 2018 | 27.61 | 28.36 | 26.96 | 27.20 | 825,197 | -0.63(-2.26%) |
Nov 06, 2018 | 29.94 | 30.41 | 26.23 | 27.83 | 978,330 | -0.71(-2.49%) |
Nov 05, 2018 | 28.70 | 28.75 | 27.77 | 28.54 | 481,432 | +0.27(+0.96%) |
Nov 02, 2018 | 28.64 | 28.83 | 27.74 | 28.27 | 344,351 | -0.15(-0.53%) |