Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.28 | 27.31 | 26.28 | 27.31 | 1,800 | +0.98(+3.72%) |
Jan 30, 2019 | 26.33 | 26.33 | 26.33 | 26.33 | 383 | +1.00(+3.95%) |
Jan 29, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 454 | -0.11(-0.43%) |
Jan 28, 2019 | 25.56 | 25.79 | 25.44 | 25.44 | 3,175 | -0.29(-1.13%) |
Jan 25, 2019 | 25.05 | 25.73 | 25.05 | 25.73 | 400 | +0.97(+3.92%) |
Jan 24, 2019 | 25.15 | 25.54 | 24.76 | 24.76 | 2,423 | -1.72(-6.50%) |
Jan 23, 2019 | 25.94 | 26.51 | 25.79 | 26.48 | 1,313 | -0.03(-0.11%) |
Jan 22, 2019 | 26.66 | 26.66 | 25.59 | 26.51 | 4,543 | +0.13(+0.49%) |
Jan 18, 2019 | 25.85 | 26.91 | 25.85 | 26.38 | 1,200 | -0.43(-1.60%) |
Jan 17, 2019 | 26.48 | 26.81 | 26.20 | 26.81 | 1,182 | -0.22(-0.81%) |
Jan 16, 2019 | 25.94 | 27.03 | 25.94 | 27.03 | 1,965 | +1.19(+4.61%) |
Jan 15, 2019 | 25.84 | 26.84 | 25.84 | 25.84 | 1,141 | +0.12(+0.47%) |
Jan 14, 2019 | 26.58 | 26.99 | 25.72 | 25.72 | 2,782 | +0.12(+0.47%) |
Jan 11, 2019 | 26.71 | 26.78 | 25.60 | 25.60 | 10,800 | -0.62(-2.36%) |
Jan 10, 2019 | 26.74 | 27.35 | 26.22 | 26.22 | 1,892 | -0.21(-0.81%) |
Jan 09, 2019 | 27.05 | 27.05 | 26.00 | 26.43 | 19,854 | +0.48(+1.87%) |
Jan 08, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 543 | +0.15(+0.58%) |
Jan 07, 2019 | 25.69 | 25.80 | 25.23 | 25.80 | 622 | +0.69(+2.75%) |
Jan 04, 2019 | 24.00 | 25.12 | 24.00 | 25.11 | 9,500 | +0.08(+0.32%) |
Jan 03, 2019 | 24.24 | 25.03 | 23.55 | 25.03 | 3,795 | +1.04(+4.35%) |
Jan 02, 2019 | 24.54 | 24.60 | 23.98 | 23.98 | 961 | -0.70(-2.82%) |
Dec 31, 2018 | 24.68 | 24.68 | 24.68 | 24.68 | 1,500 | +0.68(+2.83%) |
Dec 28, 2018 | 23.64 | 24.14 | 23.64 | 24.00 | 3,200 | +0.17(+0.71%) |
Dec 27, 2018 | 23.95 | 23.95 | 23.83 | 23.83 | 467 | -0.60(-2.46%) |
Dec 26, 2018 | 22.81 | 24.43 | 22.81 | 24.43 | 1,312 | -0.40(-1.61%) |
Dec 24, 2018 | 23.48 | 24.83 | 23.30 | 24.83 | 6,100 | +1.42(+6.07%) |
Dec 21, 2018 | 24.07 | 24.60 | 23.41 | 23.41 | 2,000 | -1.35(-5.45%) |
Dec 20, 2018 | 24.14 | 24.76 | 23.53 | 24.76 | 1,425 | +1.34(+5.72%) |
Dec 19, 2018 | 24.13 | 24.45 | 23.42 | 23.42 | 1,247 | -0.89(-3.66%) |
Dec 18, 2018 | 24.87 | 24.87 | 24.31 | 24.31 | 3,777 | -1.87(-7.14%) |
Dec 17, 2018 | 26.07 | 26.18 | 26.07 | 26.18 | 4,123 | -0.62(-2.31%) |
Dec 14, 2018 | 26.75 | 26.80 | 26.22 | 26.80 | 7,700 | +0.04(+0.15%) |
Dec 13, 2018 | 27.74 | 28.04 | 26.76 | 26.76 | 1,843 | -0.89(-3.22%) |
Dec 12, 2018 | 27.65 | 27.65 | 27.65 | 27.65 | 317 | +0.35(+1.28%) |
Dec 11, 2018 | 25.84 | 27.37 | 25.84 | 27.30 | 16,000 | +1.45(+5.61%) |
Dec 10, 2018 | 26.00 | 26.40 | 25.85 | 25.85 | 1,070 | -1.59(-5.79%) |
Dec 07, 2018 | 26.38 | 27.64 | 26.38 | 27.44 | 1,700 | +1.40(+5.38%) |
Dec 06, 2018 | 26.00 | 27.08 | 26.00 | 26.04 | 1,266 | -0.51(-1.92%) |
Dec 04, 2018 | 27.02 | 27.93 | 26.55 | 26.55 | 900 | -2.46(-8.48%) |
Dec 03, 2018 | 28.95 | 29.01 | 28.09 | 29.01 | 1,216 | +1.76(+6.46%) |
Nov 30, 2018 | 27.25 | 27.25 | 27.25 | 27.25 | 600 | +0.25(+0.93%) |
Nov 29, 2018 | 26.45 | 27.67 | 26.45 | 27.00 | 1,260 | +1.03(+3.97%) |
Nov 28, 2018 | 25.55 | 26.36 | 25.55 | 25.97 | 2,256 | +1.73(+7.14%) |
Nov 27, 2018 | 25.01 | 25.01 | 24.24 | 24.24 | 1,362 | -0.86(-3.43%) |
Nov 26, 2018 | 25.00 | 25.66 | 25.00 | 25.10 | 1,288 | -0.87(-3.35%) |
Nov 23, 2018 | 25.97 | 25.97 | 25.97 | 43 | +0.00(+0.00%) | |
Nov 21, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.14(+0.54%) | |
Nov 20, 2018 | 25.83 | 25.83 | 25.83 | 25.83 | 192 | -1.95(-7.02%) |
Nov 19, 2018 | 26.61 | 27.78 | 26.61 | 27.78 | 763 | +0.38(+1.39%) |
Nov 16, 2018 | 27.40 | 27.40 | 27.40 | 27.40 | 1,100 | +0.13(+0.48%) |
Nov 15, 2018 | 25.84 | 27.27 | 25.84 | 27.27 | 2,815 | +1.65(+6.44%) |
Nov 14, 2018 | 25.50 | 25.62 | 24.71 | 25.62 | 1,537 | +0.12(+0.47%) |
Nov 13, 2018 | 26.00 | 26.27 | 25.50 | 25.50 | 2,444 | -0.50(-1.92%) |
Nov 12, 2018 | 26.00 | 26.82 | 26.00 | 26.00 | 655 | -2.20(-7.81%) |
Nov 09, 2018 | 28.28 | 28.28 | 28.20 | 162 | -0.08(-0.27%) | |
Nov 08, 2018 | 28.28 | 28.28 | 28.28 | 28.28 | 312 | +1.08(+3.97%) |
Nov 07, 2018 | 26.51 | 27.20 | 26.51 | 27.20 | 1,274 | +0.18(+0.67%) |
Nov 06, 2018 | 26.14 | 27.02 | 26.14 | 27.02 | 1,043 | +0.07(+0.26%) |
Nov 05, 2018 | 26.50 | 26.95 | 26.50 | 26.95 | 362 | +0.19(+0.71%) |
Nov 02, 2018 | 26.76 | 26.76 | 26.76 | 26.76 | 200 | -0.52(-1.91%) |