Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.04 | 24.50 | 23.99 | 24.49 | 14,213 | +0.25(+1.03%) |
Jan 30, 2019 | 23.27 | 24.29 | 22.61 | 24.24 | 19,956 | +1.20(+5.21%) |
Jan 29, 2019 | 24.00 | 24.00 | 22.94 | 23.04 | 30,080 | -0.86(-3.60%) |
Jan 28, 2019 | 24.25 | 24.26 | 23.39 | 23.90 | 16,090 | -0.36(-1.48%) |
Jan 25, 2019 | 24.11 | 24.40 | 23.80 | 24.26 | 13,800 | +0.36(+1.51%) |
Jan 24, 2019 | 25.03 | 25.03 | 23.55 | 23.90 | 25,116 | -1.10(-4.40%) |
Jan 23, 2019 | 25.05 | 25.05 | 24.60 | 25.00 | 12,375 | +0.20(+0.81%) |
Jan 22, 2019 | 25.20 | 25.20 | 23.91 | 24.80 | 10,514 | -0.19(-0.76%) |
Jan 18, 2019 | 24.24 | 25.00 | 23.42 | 24.99 | 20,700 | +0.97(+4.04%) |
Jan 17, 2019 | 23.90 | 24.41 | 23.50 | 24.02 | 25,505 | +0.20(+0.84%) |
Jan 16, 2019 | 24.06 | 24.16 | 23.67 | 23.82 | 11,162 | +0.01(+0.04%) |
Jan 15, 2019 | 23.96 | 24.47 | 23.67 | 23.81 | 11,083 | -0.10(-0.42%) |
Jan 14, 2019 | 24.75 | 25.00 | 22.54 | 23.91 | 34,420 | -1.09(-4.36%) |
Jan 11, 2019 | 25.25 | 25.39 | 23.52 | 25.00 | 23,900 | -0.15(-0.60%) |
Jan 10, 2019 | 23.27 | 25.15 | 22.43 | 25.15 | 62,394 | +1.55(+6.57%) |
Jan 09, 2019 | 23.57 | 23.98 | 23.10 | 23.60 | 34,793 | +0.10(+0.43%) |
Jan 08, 2019 | 23.50 | 24.95 | 22.74 | 23.50 | 38,842 | +0.41(+1.78%) |
Jan 07, 2019 | 21.65 | 23.25 | 21.00 | 23.09 | 39,208 | +1.59(+7.40%) |
Jan 04, 2019 | 20.50 | 21.60 | 20.40 | 21.50 | 19,600 | +1.10(+5.39%) |
Jan 03, 2019 | 21.24 | 21.24 | 19.69 | 20.40 | 35,102 | -1.05(-4.90%) |
Jan 02, 2019 | 19.92 | 21.95 | 19.90 | 21.45 | 47,657 | +1.33(+6.61%) |
Dec 31, 2018 | 18.79 | 20.44 | 18.79 | 20.12 | 20,300 | +1.87(+10.25%) |
Dec 28, 2018 | 18.74 | 18.74 | 17.50 | 18.25 | 32,300 | -0.28(-1.51%) |
Dec 27, 2018 | 18.09 | 18.67 | 17.70 | 18.53 | 32,121 | +0.11(+0.60%) |
Dec 26, 2018 | 16.51 | 18.63 | 16.51 | 18.42 | 34,922 | +1.87(+11.30%) |
Dec 24, 2018 | 16.51 | 17.35 | 16.51 | 16.55 | 2,000 | -0.14(-0.84%) |
Dec 21, 2018 | 17.46 | 17.97 | 16.60 | 16.69 | 42,600 | -0.77(-4.41%) |
Dec 20, 2018 | 17.01 | 18.86 | 16.82 | 17.46 | 91,435 | +0.75(+4.49%) |
Dec 19, 2018 | 17.20 | 17.39 | 16.04 | 16.71 | 35,452 | -0.53(-3.07%) |
Dec 18, 2018 | 17.10 | 17.83 | 16.58 | 17.24 | 32,497 | -0.26(-1.49%) |
Dec 17, 2018 | 17.36 | 18.17 | 16.02 | 17.50 | 50,237 | -0.38(-2.13%) |
Dec 14, 2018 | 19.11 | 20.75 | 17.04 | 17.88 | 40,600 | -1.10(-5.80%) |
Dec 13, 2018 | 20.30 | 20.90 | 18.50 | 18.98 | 46,558 | -1.46(-7.14%) |
Dec 12, 2018 | 20.00 | 21.16 | 19.25 | 20.44 | 25,091 | +0.62(+3.13%) |
Dec 11, 2018 | 19.52 | 20.56 | 19.51 | 19.82 | 14,091 | +0.14(+0.71%) |
Dec 10, 2018 | 20.04 | 21.20 | 19.50 | 19.68 | 15,043 | -0.34(-1.70%) |
Dec 07, 2018 | 20.89 | 22.49 | 19.72 | 20.02 | 29,200 | -0.98(-4.67%) |
Dec 06, 2018 | 22.00 | 23.05 | 21.00 | 21.00 | 23,320 | -1.58(-7.00%) |
Dec 04, 2018 | 22.75 | 23.00 | 21.38 | 22.58 | 23,300 | -0.37(-1.61%) |
Dec 03, 2018 | 23.40 | 23.40 | 22.00 | 22.95 | 10,595 | +0.04(+0.17%) |
Nov 30, 2018 | 23.41 | 23.66 | 22.24 | 22.91 | 15,800 | -0.80(-3.37%) |
Nov 29, 2018 | 23.06 | 24.00 | 22.00 | 23.71 | 30,756 | +0.09(+0.38%) |
Nov 28, 2018 | 23.47 | 24.69 | 23.18 | 23.62 | 25,960 | +0.28(+1.20%) |
Nov 27, 2018 | 25.90 | 25.90 | 23.22 | 23.34 | 14,160 | -1.42(-5.74%) |
Nov 26, 2018 | 25.37 | 25.80 | 23.48 | 24.76 | 15,918 | -0.61(-2.40%) |
Nov 23, 2018 | 23.18 | 25.37 | 22.91 | 25.37 | 14,800 | +1.27(+5.27%) |
Nov 21, 2018 | 24.10 | 24.10 | 24.10 | 0 | +2.50(+11.57%) | |
Nov 20, 2018 | 22.14 | 23.26 | 21.23 | 21.60 | 106,862 | -1.17(-5.14%) |
Nov 19, 2018 | 24.93 | 26.15 | 22.25 | 22.77 | 32,856 | -2.81(-10.99%) |
Nov 16, 2018 | 24.13 | 25.99 | 24.13 | 25.58 | 19,900 | +1.40(+5.79%) |
Nov 15, 2018 | 24.31 | 25.18 | 24.01 | 24.18 | 9,893 | -0.42(-1.71%) |
Nov 14, 2018 | 24.40 | 25.46 | 24.17 | 24.60 | 9,627 | +0.24(+0.99%) |
Nov 13, 2018 | 24.00 | 25.32 | 24.00 | 24.36 | 11,807 | +0.18(+0.74%) |
Nov 12, 2018 | 24.44 | 25.18 | 24.00 | 24.18 | 9,550 | -0.73(-2.93%) |
Nov 09, 2018 | 24.43 | 25.33 | 24.04 | 24.91 | 7,100 | +0.29(+1.18%) |
Nov 08, 2018 | 25.15 | 25.68 | 23.76 | 24.62 | 11,121 | -0.30(-1.20%) |
Nov 07, 2018 | 23.64 | 25.40 | 23.55 | 24.92 | 12,897 | +0.74(+3.06%) |
Nov 06, 2018 | 25.35 | 25.35 | 23.72 | 24.18 | 9,442 | -1.11(-4.39%) |
Nov 05, 2018 | 25.17 | 25.46 | 24.17 | 25.29 | 13,605 | +0.20(+0.80%) |
Nov 02, 2018 | 25.49 | 26.51 | 24.50 | 25.09 | 52,800 | -0.31(-1.22%) |