Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.80 | 24.45 | 22.70 | 23.25 | 375,551 | -0.74(-3.06%) |
Jan 30, 2019 | 23.16 | 24.08 | 22.79 | 23.99 | 406,813 | +1.01(+4.40%) |
Jan 29, 2019 | 23.44 | 23.62 | 22.70 | 22.98 | 346,935 | +0.00(+0.00%) |
Jan 28, 2019 | 23.16 | 23.99 | 22.79 | 22.98 | 366,690 | -1.19(-4.94%) |
Jan 25, 2019 | 23.99 | 24.59 | 22.88 | 24.17 | 756,767 | +0.55(+2.33%) |
Jan 24, 2019 | 23.99 | 24.45 | 22.52 | 23.62 | 702,922 | -0.55(-2.28%) |
Jan 23, 2019 | 24.91 | 25.55 | 23.99 | 24.17 | 456,904 | -0.09(-0.38%) |
Jan 22, 2019 | 26.19 | 26.19 | 24.08 | 24.26 | 594,693 | -1.47(-5.71%) |
Jan 18, 2019 | 23.90 | 26.15 | 23.90 | 25.73 | 910,956 | +2.11(+8.95%) |
Jan 17, 2019 | 23.16 | 23.90 | 22.98 | 23.62 | 393,311 | -0.37(-1.53%) |
Jan 16, 2019 | 23.16 | 24.08 | 22.88 | 23.99 | 545,145 | +1.01(+4.40%) |
Jan 15, 2019 | 22.33 | 23.71 | 22.33 | 22.98 | 505,882 | +0.74(+3.31%) |
Jan 14, 2019 | 22.61 | 22.88 | 21.87 | 22.24 | 427,563 | -0.74(-3.20%) |
Jan 11, 2019 | 24.54 | 24.54 | 22.61 | 22.98 | 545,205 | -1.84(-7.41%) |
Jan 10, 2019 | 25.00 | 25.37 | 23.90 | 24.81 | 329,678 | -0.46(-1.82%) |
Jan 09, 2019 | 26.19 | 26.19 | 24.54 | 25.27 | 445,180 | +0.28(+1.10%) |
Jan 08, 2019 | 25.83 | 26.10 | 24.26 | 25.00 | 722,053 | -0.28(-1.09%) |
Jan 07, 2019 | 25.55 | 26.01 | 24.45 | 25.27 | 464,964 | +0.37(+1.48%) |
Jan 04, 2019 | 22.98 | 25.18 | 22.79 | 24.91 | 528,079 | +2.48(+11.07%) |
Jan 03, 2019 | 22.52 | 22.88 | 21.41 | 22.43 | 305,035 | -0.09(-0.41%) |
Jan 02, 2019 | 20.31 | 22.52 | 19.85 | 22.52 | 385,556 | +1.75(+8.41%) |
Dec 31, 2018 | 21.78 | 21.78 | 20.31 | 20.77 | 387,251 | -0.37(-1.74%) |
Dec 28, 2018 | 21.41 | 22.15 | 21.05 | 21.14 | 450,293 | +0.18(+0.88%) |
Dec 27, 2018 | 20.77 | 21.23 | 19.85 | 20.95 | 515,023 | -0.28(-1.30%) |
Dec 26, 2018 | 18.38 | 21.23 | 17.46 | 21.23 | 577,624 | +3.31(+18.46%) |
Dec 24, 2018 | 17.83 | 18.93 | 17.19 | 17.92 | 401,766 | -0.74(-3.94%) |
Dec 21, 2018 | 19.48 | 20.08 | 18.57 | 18.66 | 781,074 | -1.10(-5.58%) |
Dec 20, 2018 | 20.04 | 20.68 | 19.21 | 19.76 | 680,447 | -0.64(-3.15%) |
Dec 19, 2018 | 19.85 | 21.69 | 19.85 | 20.40 | 807,928 | +0.55(+2.78%) |
Dec 18, 2018 | 20.95 | 21.23 | 19.85 | 19.85 | 563,443 | -1.10(-5.26%) |
Dec 17, 2018 | 21.60 | 22.52 | 20.77 | 20.95 | 732,011 | -1.01(-4.60%) |
Dec 14, 2018 | 22.79 | 23.99 | 21.55 | 21.97 | 724,974 | -1.01(-4.40%) |
Dec 13, 2018 | 22.79 | 23.44 | 22.24 | 22.98 | 455,907 | +0.09(+0.40%) |
Dec 12, 2018 | 21.69 | 23.34 | 21.69 | 22.88 | 914,060 | +1.65(+7.79%) |
Dec 11, 2018 | 21.32 | 21.69 | 20.50 | 21.23 | 365,323 | +0.55(+2.67%) |
Dec 10, 2018 | 21.69 | 22.24 | 20.31 | 20.68 | 458,659 | -1.47(-6.64%) |
Dec 07, 2018 | 23.53 | 24.36 | 21.87 | 22.15 | 670,789 | -0.37(-1.63%) |
Dec 06, 2018 | 22.43 | 23.16 | 21.51 | 22.52 | 583,578 | -1.19(-5.04%) |
Dec 04, 2018 | 25.73 | 26.01 | 23.44 | 23.71 | 568,021 | -1.56(-6.18%) |
Dec 03, 2018 | 24.81 | 25.55 | 23.90 | 25.27 | 519,732 | +1.93(+8.27%) |
Nov 30, 2018 | 23.80 | 24.17 | 22.52 | 23.34 | 560,100 | -1.01(-4.15%) |
Nov 29, 2018 | 24.36 | 25.18 | 23.62 | 24.36 | 321,303 | +0.00(+0.00%) |
Nov 28, 2018 | 23.25 | 24.63 | 22.70 | 24.36 | 555,465 | +0.83(+3.52%) |
Nov 27, 2018 | 24.17 | 25.37 | 23.25 | 23.53 | 502,901 | -0.37(-1.54%) |
Nov 26, 2018 | 23.07 | 24.08 | 23.07 | 23.90 | 329,173 | +1.01(+4.42%) |
Nov 23, 2018 | 22.98 | 24.08 | 22.61 | 22.88 | 372,802 | -1.84(-7.43%) |
Nov 21, 2018 | 24.72 | 24.72 | 24.72 | 0 | +1.19(+5.08%) | |
Nov 20, 2018 | 24.72 | 24.81 | 23.16 | 23.53 | 494,537 | -1.84(-7.25%) |
Nov 19, 2018 | 25.73 | 26.93 | 24.91 | 25.37 | 577,591 | -0.83(-3.16%) |
Nov 16, 2018 | 26.10 | 27.02 | 24.95 | 26.19 | 428,140 | +0.46(+1.79%) |
Nov 15, 2018 | 25.00 | 25.73 | 24.36 | 25.73 | 348,484 | +1.38(+5.66%) |
Nov 14, 2018 | 24.72 | 25.55 | 23.53 | 24.36 | 514,852 | +0.18(+0.76%) |
Nov 13, 2018 | 25.64 | 26.47 | 23.71 | 24.17 | 504,063 | -1.56(-6.07%) |
Nov 12, 2018 | 28.22 | 28.95 | 25.37 | 25.73 | 749,366 | -2.21(-7.89%) |
Nov 09, 2018 | 27.02 | 28.86 | 25.37 | 27.94 | 699,459 | +0.55(+2.01%) |
Nov 08, 2018 | 28.77 | 29.41 | 26.29 | 27.39 | 683,918 | -1.56(-5.40%) |
Nov 07, 2018 | 28.12 | 29.23 | 27.20 | 28.95 | 793,548 | +1.56(+5.70%) |
Nov 06, 2018 | 27.48 | 28.12 | 26.29 | 27.39 | 609,670 | +0.37(+1.36%) |
Nov 05, 2018 | 26.93 | 27.48 | 25.92 | 27.02 | 411,018 | +0.64(+2.44%) |
Nov 02, 2018 | 26.38 | 27.57 | 25.27 | 26.38 | 545,509 | -0.55(-2.05%) |