Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.27 | 24.33 | 24.24 | 24.32 | 881,115 | +0.09(+0.36%) |
Jan 30, 2019 | 24.18 | 24.23 | 24.16 | 24.23 | 488,026 | +0.05(+0.21%) |
Jan 29, 2019 | 24.14 | 24.18 | 24.13 | 24.18 | 740,624 | +0.03(+0.14%) |
Jan 28, 2019 | 24.14 | 24.15 | 24.13 | 24.14 | 759,346 | +0.02(+0.07%) |
Jan 25, 2019 | 24.15 | 24.15 | 24.12 | 24.13 | 695,387 | -0.01(-0.04%) |
Jan 24, 2019 | 24.15 | 24.17 | 24.12 | 24.14 | 1,310,731 | +0.04(+0.18%) |
Jan 23, 2019 | 24.11 | 24.11 | 24.07 | 24.09 | 1,190,645 | -0.02(-0.07%) |
Jan 22, 2019 | 24.09 | 24.12 | 24.07 | 24.11 | 2,528,171 | +0.07(+0.29%) |
Jan 18, 2019 | 24.02 | 24.07 | 24.02 | 24.04 | 1,187,331 | -0.01(-0.04%) |
Jan 17, 2019 | 24.08 | 24.09 | 24.05 | 24.05 | 1,354,523 | -0.03(-0.11%) |
Jan 16, 2019 | 24.03 | 24.08 | 24.03 | 24.07 | 1,271,196 | +0.00(+0.00%) |
Jan 15, 2019 | 24.11 | 24.11 | 24.06 | 24.07 | 754,863 | -0.02(-0.07%) |
Jan 14, 2019 | 24.13 | 24.13 | 24.07 | 24.09 | 537,470 | +0.01(+0.04%) |
Jan 11, 2019 | 24.10 | 24.11 | 24.08 | 24.08 | 552,351 | +0.02(+0.07%) |
Jan 10, 2019 | 24.11 | 24.11 | 24.03 | 24.07 | 1,667,032 | -0.03(-0.11%) |
Jan 09, 2019 | 24.07 | 24.10 | 24.07 | 24.09 | 1,371,750 | +0.03(+0.11%) |
Jan 08, 2019 | 24.04 | 24.12 | 24.04 | 24.07 | 1,359,906 | -0.01(-0.04%) |
Jan 07, 2019 | 24.10 | 24.14 | 24.07 | 24.07 | 1,671,740 | -0.03(-0.11%) |
Jan 04, 2019 | 24.13 | 24.14 | 24.10 | 24.10 | 2,634,231 | -0.09(-0.39%) |
Jan 03, 2019 | 24.09 | 24.20 | 24.09 | 24.20 | 1,443,464 | +0.10(+0.43%) |
Jan 02, 2019 | 24.04 | 24.12 | 24.04 | 24.09 | 5,133,791 | +0.03(+0.11%) |
Dec 31, 2018 | 24.02 | 24.07 | 24.01 | 24.07 | 1,774,515 | +0.05(+0.22%) |
Dec 28, 2018 | 23.95 | 24.02 | 23.95 | 24.01 | 1,173,328 | +0.06(+0.25%) |
Dec 27, 2018 | 23.90 | 23.99 | 23.90 | 23.95 | 1,765,681 | +0.06(+0.25%) |
Dec 26, 2018 | 23.99 | 24.02 | 23.89 | 23.89 | 1,442,511 | -0.08(-0.32%) |
Dec 24, 2018 | 23.99 | 24.01 | 23.94 | 23.97 | 625,258 | +0.03(+0.13%) |
Dec 21, 2018 | 23.97 | 23.98 | 23.92 | 23.94 | 965,371 | +0.00(+0.02%) |
Dec 20, 2018 | 24.10 | 24.10 | 23.94 | 23.94 | 1,510,822 | -0.03(-0.14%) |
Dec 19, 2018 | 23.94 | 24.01 | 23.94 | 23.97 | 1,185,869 | +0.02(+0.08%) |
Dec 18, 2018 | 23.92 | 23.97 | 23.88 | 23.95 | 1,435,880 | +0.09(+0.36%) |
Dec 17, 2018 | 23.82 | 23.89 | 23.82 | 23.87 | 1,232,024 | +0.04(+0.18%) |
Dec 14, 2018 | 23.86 | 23.87 | 23.80 | 23.82 | 1,090,301 | -0.02(-0.07%) |
Dec 13, 2018 | 23.81 | 23.86 | 23.80 | 23.84 | 1,489,008 | +0.03(+0.11%) |
Dec 12, 2018 | 23.82 | 23.86 | 23.78 | 23.81 | 4,359,852 | -0.01(-0.04%) |
Dec 11, 2018 | 23.84 | 23.86 | 23.80 | 23.82 | 5,354,209 | -0.01(-0.04%) |
Dec 10, 2018 | 23.89 | 23.89 | 23.81 | 23.83 | 1,251,369 | +0.00(+0.00%) |
Dec 07, 2018 | 23.75 | 23.83 | 23.71 | 23.83 | 1,057,698 | +0.05(+0.22%) |
Dec 06, 2018 | 23.77 | 23.79 | 23.71 | 23.78 | 697,390 | +0.04(+0.18%) |
Dec 04, 2018 | 23.70 | 23.76 | 23.69 | 23.74 | 2,231,771 | +0.06(+0.25%) |
Dec 03, 2018 | 23.63 | 23.68 | 23.60 | 23.68 | 752,709 | +0.04(+0.19%) |
Nov 30, 2018 | 23.61 | 23.64 | 23.60 | 23.63 | 440,068 | -0.01(-0.04%) |
Nov 29, 2018 | 23.61 | 23.64 | 23.59 | 23.64 | 972,439 | +0.05(+0.22%) |
Nov 28, 2018 | 23.61 | 23.63 | 23.56 | 23.59 | 1,510,208 | -0.01(-0.04%) |
Nov 27, 2018 | 23.55 | 23.62 | 23.55 | 23.60 | 3,235,489 | +0.03(+0.11%) |
Nov 26, 2018 | 23.58 | 23.61 | 23.56 | 23.57 | 479,231 | +0.00(+0.00%) |
Nov 23, 2018 | 23.57 | 23.61 | 23.57 | 23.57 | 367,828 | -0.03(-0.11%) |
Nov 21, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.02(+0.07%) | |
Nov 20, 2018 | 23.56 | 23.60 | 23.55 | 23.58 | 1,051,011 | -0.02(-0.07%) |
Nov 19, 2018 | 23.55 | 23.60 | 23.55 | 23.60 | 455,405 | +0.02(+0.07%) |
Nov 16, 2018 | 23.51 | 23.58 | 23.49 | 23.58 | 580,010 | +0.07(+0.29%) |
Nov 15, 2018 | 23.51 | 23.52 | 23.49 | 23.51 | 1,064,489 | +0.01(+0.04%) |
Nov 14, 2018 | 23.48 | 23.52 | 23.47 | 23.50 | 851,105 | +0.03(+0.11%) |
Nov 13, 2018 | 23.48 | 23.50 | 23.43 | 23.48 | 773,351 | +0.00(+0.00%) |
Nov 12, 2018 | 23.45 | 23.48 | 23.44 | 23.48 | 547,295 | +0.03(+0.11%) |
Nov 09, 2018 | 23.43 | 23.47 | 23.43 | 23.45 | 1,107,790 | +0.02(+0.07%) |
Nov 08, 2018 | 23.48 | 23.48 | 23.43 | 23.43 | 4,502,329 | -0.02(-0.07%) |
Nov 07, 2018 | 23.47 | 23.50 | 23.44 | 23.45 | 871,490 | +0.00(+0.00%) |
Nov 06, 2018 | 23.46 | 23.46 | 23.42 | 23.45 | 1,028,878 | +0.03(+0.11%) |
Nov 05, 2018 | 23.46 | 23.46 | 23.42 | 23.43 | 1,172,489 | -0.03(-0.11%) |
Nov 02, 2018 | 23.48 | 23.50 | 23.43 | 23.45 | 4,295,057 | -0.04(-0.18%) |