Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.52 | 23.81 | 23.39 | 23.76 | 149,236 | +0.16(+0.67%) |
Jan 30, 2019 | 23.43 | 23.73 | 23.14 | 23.60 | 101,948 | +0.26(+1.10%) |
Jan 29, 2019 | 23.39 | 23.47 | 23.21 | 23.35 | 115,125 | -0.05(-0.21%) |
Jan 28, 2019 | 23.54 | 23.63 | 23.29 | 23.40 | 136,126 | -0.30(-1.29%) |
Jan 25, 2019 | 23.82 | 24.02 | 23.56 | 23.70 | 147,587 | -0.02(-0.08%) |
Jan 24, 2019 | 23.65 | 23.94 | 23.65 | 23.72 | 142,273 | +0.06(+0.25%) |
Jan 23, 2019 | 23.53 | 23.92 | 23.28 | 23.66 | 169,209 | +0.13(+0.54%) |
Jan 22, 2019 | 23.54 | 23.69 | 23.14 | 23.53 | 235,507 | -0.11(-0.46%) |
Jan 18, 2019 | 23.52 | 23.83 | 23.41 | 23.64 | 206,338 | +0.13(+0.54%) |
Jan 17, 2019 | 23.22 | 23.61 | 23.18 | 23.51 | 236,950 | +0.21(+0.89%) |
Jan 16, 2019 | 23.55 | 23.67 | 23.26 | 23.31 | 223,450 | -0.17(-0.71%) |
Jan 15, 2019 | 23.23 | 23.55 | 23.15 | 23.47 | 134,788 | +0.14(+0.59%) |
Jan 14, 2019 | 23.34 | 23.56 | 23.23 | 23.34 | 136,334 | -0.15(-0.63%) |
Jan 11, 2019 | 23.40 | 23.63 | 23.40 | 23.48 | 153,381 | -0.04(-0.17%) |
Jan 10, 2019 | 23.44 | 23.63 | 23.42 | 23.52 | 189,839 | +0.09(+0.38%) |
Jan 09, 2019 | 23.39 | 23.81 | 23.36 | 23.43 | 298,494 | +0.12(+0.51%) |
Jan 08, 2019 | 23.90 | 24.01 | 23.21 | 23.32 | 311,724 | -0.51(-2.15%) |
Jan 07, 2019 | 24.08 | 24.12 | 23.73 | 23.83 | 302,218 | -0.25(-1.02%) |
Jan 04, 2019 | 23.48 | 24.12 | 23.18 | 24.07 | 260,006 | +0.79(+3.38%) |
Jan 03, 2019 | 23.76 | 24.11 | 23.22 | 23.29 | 229,592 | -0.66(-2.75%) |
Jan 02, 2019 | 23.44 | 23.99 | 23.41 | 23.95 | 421,286 | +0.13(+0.54%) |
Dec 31, 2018 | 23.49 | 23.89 | 23.43 | 23.82 | 293,650 | +0.33(+1.42%) |
Dec 28, 2018 | 23.29 | 23.72 | 23.06 | 23.48 | 347,624 | +0.22(+0.93%) |
Dec 27, 2018 | 22.74 | 23.34 | 22.37 | 23.27 | 332,865 | +0.06(+0.25%) |
Dec 26, 2018 | 21.99 | 23.22 | 21.90 | 23.21 | 372,289 | +1.15(+5.21%) |
Dec 24, 2018 | 22.52 | 22.93 | 22.06 | 22.06 | 235,603 | -0.71(-3.11%) |
Dec 21, 2018 | 23.65 | 23.93 | 22.76 | 22.77 | 939,459 | -0.77(-3.26%) |
Dec 20, 2018 | 22.87 | 23.71 | 22.87 | 23.53 | 539,222 | +0.49(+2.13%) |
Dec 19, 2018 | 23.14 | 23.67 | 20.84 | 23.04 | 280,274 | -0.11(-0.47%) |
Dec 18, 2018 | 23.33 | 23.55 | 23.09 | 23.15 | 313,576 | -0.08(-0.34%) |
Dec 17, 2018 | 23.62 | 23.72 | 22.84 | 23.23 | 319,018 | -0.57(-2.39%) |
Dec 14, 2018 | 23.97 | 24.32 | 23.62 | 23.80 | 245,072 | -0.36(-1.50%) |
Dec 13, 2018 | 24.46 | 24.61 | 23.66 | 24.16 | 230,176 | -0.27(-1.09%) |
Dec 12, 2018 | 24.88 | 25.02 | 24.42 | 24.43 | 183,875 | -0.08(-0.32%) |
Dec 11, 2018 | 25.11 | 25.47 | 24.40 | 24.50 | 324,522 | -0.32(-1.31%) |
Dec 10, 2018 | 24.88 | 25.17 | 24.54 | 24.83 | 285,515 | -0.11(-0.43%) |
Dec 07, 2018 | 25.05 | 25.42 | 24.59 | 24.94 | 373,258 | -0.14(-0.55%) |
Dec 06, 2018 | 24.64 | 25.08 | 24.42 | 25.07 | 359,813 | -0.13(-0.51%) |
Dec 04, 2018 | 26.13 | 26.98 | 25.13 | 25.20 | 391,484 | -0.96(-3.68%) |
Dec 03, 2018 | 26.27 | 26.41 | 25.76 | 26.16 | 332,100 | +0.09(+0.34%) |
Nov 30, 2018 | 25.63 | 26.14 | 25.60 | 26.08 | 300,561 | +0.28(+1.10%) |
Nov 29, 2018 | 26.38 | 26.85 | 25.57 | 25.79 | 333,896 | -0.82(-3.10%) |
Nov 28, 2018 | 25.95 | 26.62 | 25.80 | 26.62 | 529,151 | +0.67(+2.57%) |
Nov 27, 2018 | 25.60 | 25.96 | 25.44 | 25.95 | 525,413 | +0.12(+0.46%) |
Nov 26, 2018 | 25.26 | 25.91 | 25.23 | 25.83 | 414,955 | +0.69(+2.73%) |
Nov 23, 2018 | 25.23 | 25.47 | 24.99 | 25.14 | 158,019 | +0.00(+0.00%) |
Nov 21, 2018 | 25.14 | 25.14 | 25.14 | 0 | +0.30(+1.23%) | |
Nov 20, 2018 | 25.38 | 25.47 | 24.34 | 24.84 | 468,617 | -0.67(-2.62%) |
Nov 19, 2018 | 25.52 | 25.76 | 25.01 | 25.51 | 566,518 | -0.01(-0.04%) |
Nov 16, 2018 | 25.22 | 25.65 | 24.81 | 25.52 | 603,974 | +0.11(+0.43%) |
Nov 15, 2018 | 23.62 | 25.42 | 23.47 | 25.41 | 2,487,517 | +1.10(+4.53%) |
Nov 14, 2018 | 26.61 | 26.67 | 24.30 | 24.31 | 963,449 | -3.00(-10.97%) |
Nov 13, 2018 | 27.21 | 27.67 | 27.21 | 27.30 | 152,287 | +0.07(+0.25%) |
Nov 12, 2018 | 27.57 | 28.37 | 27.11 | 27.24 | 275,331 | -0.33(-1.21%) |
Nov 09, 2018 | 26.98 | 27.73 | 26.98 | 27.57 | 437,912 | +0.50(+1.85%) |
Nov 08, 2018 | 26.84 | 27.15 | 26.84 | 27.07 | 271,568 | +0.06(+0.22%) |
Nov 07, 2018 | 27.01 | 27.42 | 26.88 | 27.01 | 227,386 | +0.16(+0.59%) |
Nov 06, 2018 | 26.65 | 27.14 | 26.65 | 26.85 | 175,718 | +0.20(+0.74%) |
Nov 05, 2018 | 26.34 | 26.92 | 26.27 | 26.66 | 384,278 | +0.35(+1.34%) |
Nov 02, 2018 | 27.25 | 27.28 | 26.22 | 26.30 | 193,247 | -0.80(-2.94%) |