Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.01 | 24.25 | 23.98 | 24.24 | 103,899 | +0.17(+0.72%) |
Jan 30, 2019 | 23.93 | 24.14 | 23.85 | 24.07 | 75,207 | +0.21(+0.89%) |
Jan 29, 2019 | 23.87 | 23.90 | 23.76 | 23.86 | 64,323 | +0.08(+0.32%) |
Jan 28, 2019 | 23.80 | 23.83 | 23.65 | 23.78 | 104,076 | -0.09(-0.38%) |
Jan 25, 2019 | 23.87 | 23.92 | 23.82 | 23.87 | 54,795 | +0.12(+0.49%) |
Jan 24, 2019 | 23.77 | 23.77 | 23.61 | 23.76 | 96,345 | +0.02(+0.07%) |
Jan 23, 2019 | 23.79 | 23.82 | 23.57 | 23.74 | 107,015 | +0.03(+0.14%) |
Jan 22, 2019 | 23.82 | 23.84 | 23.57 | 23.71 | 113,500 | -0.16(-0.69%) |
Jan 18, 2019 | 23.87 | 23.91 | 23.73 | 23.87 | 125,592 | +0.22(+0.94%) |
Jan 17, 2019 | 23.49 | 23.69 | 23.47 | 23.65 | 76,216 | +0.10(+0.42%) |
Jan 16, 2019 | 23.49 | 23.63 | 23.48 | 23.55 | 92,596 | +0.06(+0.25%) |
Jan 15, 2019 | 23.35 | 23.51 | 23.31 | 23.49 | 50,883 | +0.15(+0.64%) |
Jan 14, 2019 | 23.27 | 23.35 | 23.24 | 23.34 | 101,975 | -0.05(-0.21%) |
Jan 11, 2019 | 23.32 | 23.39 | 23.25 | 23.39 | 115,893 | +0.00(+0.00%) |
Jan 10, 2019 | 23.25 | 23.42 | 23.14 | 23.39 | 89,615 | +0.07(+0.28%) |
Jan 09, 2019 | 23.36 | 23.39 | 23.20 | 23.33 | 103,285 | +0.10(+0.43%) |
Jan 08, 2019 | 23.22 | 23.29 | 23.07 | 23.23 | 125,713 | +0.17(+0.75%) |
Jan 07, 2019 | 22.91 | 23.19 | 22.85 | 23.06 | 133,973 | +0.16(+0.72%) |
Jan 04, 2019 | 22.61 | 22.91 | 22.55 | 22.89 | 74,918 | +0.62(+2.78%) |
Jan 03, 2019 | 22.42 | 22.55 | 22.27 | 22.27 | 129,418 | -0.31(-1.35%) |
Jan 02, 2019 | 22.27 | 22.63 | 22.27 | 22.58 | 201,396 | +0.07(+0.33%) |
Dec 31, 2018 | 22.63 | 22.63 | 22.37 | 22.50 | 461,757 | +0.11(+0.48%) |
Dec 28, 2018 | 22.53 | 22.73 | 22.38 | 22.40 | 166,688 | -0.01(-0.04%) |
Dec 27, 2018 | 22.27 | 22.40 | 21.69 | 22.40 | 216,076 | +0.13(+0.59%) |
Dec 26, 2018 | 21.56 | 22.30 | 21.26 | 22.27 | 225,619 | +0.82(+3.85%) |
Dec 24, 2018 | 21.90 | 21.98 | 21.45 | 21.45 | 150,201 | -0.60(-2.73%) |
Dec 21, 2018 | 22.28 | 22.74 | 21.98 | 22.05 | 217,846 | -0.34(-1.52%) |
Dec 20, 2018 | 22.63 | 22.73 | 22.11 | 22.39 | 241,849 | -0.30(-1.33%) |
Dec 19, 2018 | 23.01 | 23.22 | 22.55 | 22.69 | 109,959 | -0.26(-1.14%) |
Dec 18, 2018 | 23.21 | 23.26 | 22.83 | 22.95 | 201,116 | -0.03(-0.14%) |
Dec 17, 2018 | 23.49 | 23.55 | 22.91 | 22.99 | 99,354 | -0.57(-2.43%) |
Dec 14, 2018 | 23.60 | 23.75 | 23.49 | 23.56 | 98,231 | -0.20(-0.84%) |
Dec 13, 2018 | 23.71 | 23.87 | 23.65 | 23.76 | 60,993 | +0.04(+0.19%) |
Dec 12, 2018 | 23.94 | 23.99 | 23.71 | 23.71 | 146,494 | -0.02(-0.08%) |
Dec 11, 2018 | 24.05 | 24.05 | 23.64 | 23.73 | 83,840 | -0.07(-0.29%) |
Dec 10, 2018 | 23.84 | 23.86 | 23.31 | 23.80 | 140,069 | -0.04(-0.17%) |
Dec 07, 2018 | 24.22 | 24.28 | 23.76 | 23.85 | 135,542 | -0.30(-1.25%) |
Dec 06, 2018 | 23.99 | 24.19 | 23.57 | 24.15 | 174,328 | -0.08(-0.34%) |
Dec 04, 2018 | 24.81 | 24.84 | 24.19 | 24.23 | 198,176 | -0.57(-2.31%) |
Dec 03, 2018 | 24.90 | 24.90 | 24.68 | 24.80 | 141,959 | +0.22(+0.90%) |
Nov 30, 2018 | 24.44 | 24.61 | 24.41 | 24.58 | 101,901 | +0.15(+0.60%) |
Nov 29, 2018 | 24.43 | 24.55 | 24.26 | 24.43 | 332,105 | +0.01(+0.03%) |
Nov 28, 2018 | 24.25 | 24.47 | 24.12 | 24.43 | 99,988 | +0.28(+1.15%) |
Nov 27, 2018 | 23.93 | 24.17 | 23.93 | 24.15 | 69,602 | +0.15(+0.61%) |
Nov 26, 2018 | 23.93 | 24.03 | 23.90 | 24.00 | 74,351 | +0.27(+1.14%) |
Nov 23, 2018 | 23.76 | 23.77 | 23.71 | 23.73 | 32,540 | -0.15(-0.62%) |
Nov 21, 2018 | 23.88 | 23.88 | 23.88 | 0 | +0.05(+0.21%) | |
Nov 20, 2018 | 24.06 | 24.18 | 23.80 | 23.83 | 130,118 | -0.47(-1.95%) |
Nov 19, 2018 | 24.45 | 24.50 | 24.17 | 24.30 | 110,293 | -0.12(-0.50%) |
Nov 16, 2018 | 24.25 | 24.49 | 24.24 | 24.43 | 58,351 | +0.24(+0.98%) |
Nov 15, 2018 | 24.09 | 24.24 | 23.90 | 24.19 | 73,680 | +0.07(+0.30%) |
Nov 14, 2018 | 24.46 | 24.46 | 23.98 | 24.11 | 59,153 | -0.08(-0.34%) |
Nov 13, 2018 | 24.29 | 24.45 | 24.20 | 24.20 | 96,470 | -0.08(-0.34%) |
Nov 12, 2018 | 24.62 | 24.62 | 24.28 | 24.28 | 77,244 | -0.36(-1.46%) |
Nov 09, 2018 | 24.71 | 24.71 | 24.47 | 24.64 | 52,602 | -0.18(-0.72%) |
Nov 08, 2018 | 24.85 | 24.92 | 24.77 | 24.82 | 85,453 | -0.06(-0.23%) |
Nov 07, 2018 | 24.70 | 24.88 | 24.56 | 24.88 | 132,116 | +0.40(+1.64%) |
Nov 06, 2018 | 24.37 | 24.47 | 24.36 | 24.47 | 40,709 | +0.11(+0.47%) |
Nov 05, 2018 | 24.21 | 24.41 | 24.20 | 24.36 | 169,568 | +0.24(+0.98%) |
Nov 02, 2018 | 24.40 | 24.40 | 23.96 | 24.12 | 131,995 | -0.03(-0.14%) |