Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.60 | 25.01 | 24.60 | 24.97 | 5,353 | +0.44(+1.81%) |
Jan 30, 2019 | 23.91 | 24.53 | 23.70 | 24.52 | 28,320 | +0.77(+3.23%) |
Jan 29, 2019 | 23.84 | 23.90 | 23.68 | 23.75 | 4,329 | -0.08(-0.34%) |
Jan 28, 2019 | 24.01 | 24.25 | 23.82 | 23.84 | 3,650 | -0.86(-3.47%) |
Jan 25, 2019 | 24.15 | 24.69 | 24.15 | 24.69 | 2,308 | +0.64(+2.65%) |
Jan 24, 2019 | 23.99 | 24.11 | 23.91 | 24.05 | 2,547 | -0.04(-0.15%) |
Jan 23, 2019 | 24.70 | 24.77 | 23.91 | 24.09 | 5,243 | -0.41(-1.68%) |
Jan 22, 2019 | 25.19 | 25.19 | 24.50 | 24.50 | 4,706 | -0.73(-2.89%) |
Jan 18, 2019 | 25.61 | 25.61 | 25.09 | 25.23 | 10,336 | -0.07(-0.29%) |
Jan 17, 2019 | 25.08 | 25.41 | 25.08 | 25.30 | 2,817 | +0.17(+0.69%) |
Jan 16, 2019 | 25.08 | 25.71 | 25.08 | 25.13 | 7,163 | -0.18(-0.73%) |
Jan 15, 2019 | 25.32 | 25.37 | 24.97 | 25.31 | 5,220 | +0.29(+1.18%) |
Jan 14, 2019 | 25.46 | 25.46 | 25.02 | 25.02 | 7,716 | -0.66(-2.56%) |
Jan 11, 2019 | 25.65 | 25.73 | 25.50 | 25.68 | 2,809 | -0.00(-0.01%) |
Jan 10, 2019 | 25.17 | 25.68 | 25.09 | 25.68 | 20,285 | +0.20(+0.78%) |
Jan 09, 2019 | 25.68 | 25.77 | 25.48 | 25.48 | 46,892 | -0.12(-0.46%) |
Jan 08, 2019 | 26.09 | 26.41 | 25.21 | 25.60 | 10,199 | +0.04(+0.14%) |
Jan 07, 2019 | 24.75 | 25.69 | 24.75 | 25.56 | 19,281 | +1.06(+4.33%) |
Jan 04, 2019 | 23.64 | 24.51 | 23.64 | 24.50 | 14,250 | +1.16(+4.96%) |
Jan 03, 2019 | 23.88 | 23.88 | 23.34 | 23.34 | 27,447 | -0.57(-2.38%) |
Jan 02, 2019 | 22.96 | 23.91 | 22.92 | 23.91 | 5,642 | +0.77(+3.31%) |
Dec 31, 2018 | 22.73 | 23.23 | 22.73 | 23.15 | 45,561 | +0.35(+1.53%) |
Dec 28, 2018 | 22.84 | 23.23 | 22.52 | 22.80 | 33,619 | +0.19(+0.84%) |
Dec 27, 2018 | 22.45 | 22.74 | 21.78 | 22.61 | 57,300 | -0.12(-0.54%) |
Dec 26, 2018 | 21.00 | 22.75 | 21.00 | 22.73 | 14,039 | +1.58(+7.49%) |
Dec 24, 2018 | 20.15 | 21.36 | 20.15 | 21.15 | 27,698 | +0.30(+1.46%) |
Dec 21, 2018 | 21.92 | 21.92 | 20.79 | 20.85 | 41,146 | -1.03(-4.73%) |
Dec 20, 2018 | 22.63 | 22.90 | 21.61 | 21.88 | 84,780 | -1.12(-4.88%) |
Dec 19, 2018 | 23.99 | 24.15 | 22.73 | 23.00 | 9,677 | -0.73(-3.06%) |
Dec 18, 2018 | 24.42 | 24.52 | 23.43 | 23.73 | 15,311 | -0.66(-2.70%) |
Dec 17, 2018 | 24.99 | 25.45 | 24.38 | 24.39 | 21,807 | -0.90(-3.57%) |
Dec 14, 2018 | 25.44 | 25.84 | 25.26 | 25.29 | 6,623 | -0.60(-2.31%) |
Dec 13, 2018 | 26.46 | 26.46 | 25.88 | 25.89 | 3,004 | -0.92(-3.42%) |
Dec 12, 2018 | 26.49 | 27.04 | 26.49 | 26.80 | 4,695 | +0.44(+1.66%) |
Dec 11, 2018 | 26.78 | 26.78 | 26.05 | 26.37 | 6,624 | -0.06(-0.23%) |
Dec 10, 2018 | 25.33 | 26.43 | 25.33 | 26.43 | 5,022 | +0.10(+0.38%) |
Dec 07, 2018 | 26.46 | 26.97 | 26.20 | 26.33 | 4,917 | -0.41(-1.53%) |
Dec 06, 2018 | 25.91 | 26.85 | 25.91 | 26.73 | 3,466 | -0.02(-0.07%) |
Dec 04, 2018 | 28.21 | 28.21 | 26.75 | 26.75 | 3,713 | -1.25(-4.45%) |
Dec 03, 2018 | 28.36 | 28.36 | 27.74 | 28.00 | 6,022 | +0.69(+2.52%) |
Nov 30, 2018 | 26.67 | 27.32 | 26.67 | 27.31 | 5,619 | +0.29(+1.07%) |
Nov 29, 2018 | 27.41 | 27.43 | 26.88 | 27.02 | 6,302 | -0.09(-0.33%) |
Nov 28, 2018 | 26.30 | 27.11 | 26.23 | 27.11 | 2,470 | +0.81(+3.07%) |
Nov 27, 2018 | 26.90 | 26.90 | 26.31 | 26.31 | 2,129 | -0.75(-2.76%) |
Nov 26, 2018 | 27.24 | 27.34 | 26.79 | 27.05 | 4,753 | +0.09(+0.35%) |
Nov 23, 2018 | 26.86 | 27.01 | 26.86 | 26.96 | 2,609 | +0.42(+1.60%) |
Nov 21, 2018 | 26.54 | 26.54 | 26.54 | 0 | +0.59(+2.25%) | |
Nov 20, 2018 | 25.29 | 26.22 | 25.03 | 25.95 | 31,290 | -0.06(-0.25%) |
Nov 19, 2018 | 26.89 | 26.89 | 25.89 | 26.01 | 2,731 | -1.06(-3.91%) |
Nov 16, 2018 | 25.65 | 27.07 | 25.65 | 27.07 | 7,928 | +0.81(+3.07%) |
Nov 15, 2018 | 25.64 | 26.56 | 25.60 | 26.27 | 12,147 | +0.83(+3.25%) |
Nov 14, 2018 | 26.25 | 26.47 | 25.14 | 25.44 | 10,357 | -0.73(-2.78%) |
Nov 13, 2018 | 26.31 | 26.83 | 26.11 | 26.17 | 8,594 | -0.15(-0.57%) |
Nov 12, 2018 | 27.44 | 27.44 | 26.26 | 26.32 | 7,505 | -1.16(-4.22%) |
Nov 09, 2018 | 28.12 | 28.30 | 27.41 | 27.48 | 3,010 | -1.19(-4.16%) |
Nov 08, 2018 | 28.90 | 28.90 | 28.67 | 28.67 | 3,306 | -0.15(-0.51%) |
Nov 07, 2018 | 28.63 | 29.03 | 28.34 | 28.82 | 5,726 | +0.57(+2.00%) |
Nov 06, 2018 | 28.19 | 28.66 | 28.10 | 28.25 | 7,857 | -0.05(-0.18%) |
Nov 05, 2018 | 28.87 | 28.87 | 28.29 | 28.30 | 1,326 | -0.48(-1.66%) |
Nov 02, 2018 | 28.86 | 29.04 | 28.35 | 28.78 | 19,569 | +0.48(+1.69%) |