Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.32 | 25.32 | 25.08 | 25.13 | 42,366 | -0.28(-1.08%) |
Jan 30, 2019 | 25.34 | 25.50 | 25.21 | 25.41 | 69,981 | +0.02(+0.06%) |
Jan 29, 2019 | 25.36 | 25.61 | 25.31 | 25.39 | 103,918 | +0.52(+2.09%) |
Jan 28, 2019 | 24.70 | 24.93 | 24.66 | 24.87 | 81,516 | -0.32(-1.29%) |
Jan 25, 2019 | 25.11 | 25.25 | 25.11 | 25.20 | 83,000 | -0.11(-0.45%) |
Jan 24, 2019 | 25.21 | 25.31 | 25.07 | 25.31 | 148,789 | -0.24(-0.94%) |
Jan 23, 2019 | 25.52 | 25.59 | 25.44 | 25.55 | 371,114 | +0.42(+1.67%) |
Jan 22, 2019 | 25.30 | 25.40 | 25.00 | 25.13 | 86,514 | -0.04(-0.14%) |
Jan 18, 2019 | 25.07 | 25.20 | 24.96 | 25.16 | 66,000 | +0.26(+1.04%) |
Jan 17, 2019 | 24.63 | 25.00 | 24.57 | 24.91 | 111,685 | +0.77(+3.19%) |
Jan 16, 2019 | 24.18 | 24.25 | 24.09 | 24.14 | 39,520 | -0.12(-0.52%) |
Jan 15, 2019 | 23.96 | 24.27 | 23.94 | 24.26 | 85,159 | +0.05(+0.21%) |
Jan 14, 2019 | 24.16 | 24.31 | 24.14 | 24.21 | 49,583 | -0.28(-1.14%) |
Jan 11, 2019 | 24.34 | 24.66 | 24.25 | 24.49 | 40,600 | -0.01(-0.04%) |
Jan 10, 2019 | 24.21 | 24.51 | 24.21 | 24.50 | 32,520 | +0.10(+0.41%) |
Jan 09, 2019 | 24.35 | 24.40 | 24.20 | 24.40 | 44,623 | +0.29(+1.18%) |
Jan 08, 2019 | 24.27 | 24.34 | 23.96 | 24.11 | 112,225 | +0.11(+0.46%) |
Jan 07, 2019 | 24.04 | 24.15 | 23.91 | 24.00 | 118,453 | +0.02(+0.06%) |
Jan 04, 2019 | 23.60 | 24.19 | 23.56 | 23.99 | 104,600 | +0.36(+1.52%) |
Jan 03, 2019 | 23.56 | 23.75 | 23.41 | 23.63 | 59,570 | -0.28(-1.17%) |
Jan 02, 2019 | 23.75 | 23.91 | 23.70 | 23.91 | 45,699 | -0.25(-1.01%) |
Dec 31, 2018 | 24.28 | 24.47 | 24.01 | 24.16 | 75,200 | +0.07(+0.27%) |
Dec 28, 2018 | 23.95 | 24.14 | 23.75 | 24.09 | 89,400 | +0.55(+2.34%) |
Dec 27, 2018 | 23.16 | 23.67 | 23.05 | 23.54 | 95,412 | -0.29(-1.22%) |
Dec 26, 2018 | 23.30 | 23.83 | 23.02 | 23.83 | 127,107 | +0.44(+1.90%) |
Dec 24, 2018 | 23.51 | 23.62 | 23.29 | 23.39 | 58,800 | +0.27(+1.15%) |
Dec 21, 2018 | 23.34 | 23.52 | 23.12 | 23.12 | 137,000 | -0.50(-2.12%) |
Dec 20, 2018 | 23.79 | 23.82 | 23.46 | 23.62 | 80,990 | +0.32(+1.37%) |
Dec 19, 2018 | 23.47 | 23.70 | 23.15 | 23.30 | 61,339 | -0.36(-1.52%) |
Dec 18, 2018 | 23.60 | 23.67 | 23.46 | 23.66 | 100,277 | +0.03(+0.13%) |
Dec 17, 2018 | 23.85 | 23.85 | 23.42 | 23.63 | 123,915 | -0.07(-0.30%) |
Dec 14, 2018 | 23.98 | 24.03 | 23.68 | 23.70 | 52,300 | -0.37(-1.54%) |
Dec 13, 2018 | 24.27 | 24.29 | 23.95 | 24.07 | 49,172 | +0.10(+0.42%) |
Dec 12, 2018 | 23.99 | 24.16 | 23.95 | 23.97 | 81,729 | +0.35(+1.48%) |
Dec 11, 2018 | 23.75 | 23.79 | 23.45 | 23.62 | 73,472 | +0.14(+0.60%) |
Dec 10, 2018 | 23.59 | 23.67 | 23.16 | 23.48 | 81,298 | -0.19(-0.80%) |
Dec 07, 2018 | 24.03 | 24.11 | 23.62 | 23.67 | 57,000 | -0.20(-0.84%) |
Dec 06, 2018 | 23.55 | 24.07 | 23.45 | 23.87 | 181,385 | -0.65(-2.65%) |
Dec 04, 2018 | 25.08 | 25.10 | 24.45 | 24.52 | 48,700 | -0.43(-1.70%) |
Dec 03, 2018 | 24.99 | 24.99 | 24.83 | 24.95 | 77,761 | +0.50(+2.07%) |
Nov 30, 2018 | 24.27 | 24.48 | 24.16 | 24.44 | 41,000 | +0.07(+0.29%) |
Nov 29, 2018 | 24.32 | 24.41 | 24.21 | 24.37 | 93,017 | -0.07(-0.29%) |
Nov 28, 2018 | 24.13 | 24.52 | 23.94 | 24.44 | 46,469 | +0.55(+2.28%) |
Nov 27, 2018 | 23.91 | 23.92 | 23.71 | 23.89 | 33,481 | -0.09(-0.40%) |
Nov 26, 2018 | 23.85 | 24.08 | 23.85 | 23.99 | 39,985 | +0.21(+0.88%) |
Nov 23, 2018 | 23.45 | 23.78 | 23.40 | 23.78 | 26,200 | +0.39(+1.69%) |
Nov 21, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.34(+1.45%) | |
Nov 20, 2018 | 22.84 | 23.23 | 22.78 | 23.05 | 210,965 | -0.57(-2.41%) |
Nov 19, 2018 | 24.07 | 24.10 | 23.61 | 23.62 | 105,658 | -0.59(-2.46%) |
Nov 16, 2018 | 23.98 | 24.27 | 23.98 | 24.21 | 42,600 | +0.36(+1.49%) |
Nov 15, 2018 | 23.55 | 23.86 | 23.38 | 23.86 | 90,581 | +0.01(+0.04%) |
Nov 14, 2018 | 24.00 | 24.00 | 23.66 | 23.85 | 35,823 | -0.43(-1.77%) |
Nov 13, 2018 | 24.43 | 24.60 | 24.25 | 24.28 | 35,772 | +1.21(+5.22%) |
Nov 12, 2018 | 23.29 | 23.31 | 23.02 | 23.07 | 38,183 | -0.54(-2.27%) |
Nov 09, 2018 | 23.70 | 23.78 | 23.49 | 23.61 | 504,800 | -0.17(-0.71%) |
Nov 08, 2018 | 23.95 | 24.01 | 23.75 | 23.78 | 98,018 | -0.37(-1.53%) |
Nov 07, 2018 | 23.95 | 24.15 | 23.91 | 24.15 | 40,960 | +0.56(+2.37%) |
Nov 06, 2018 | 23.36 | 23.63 | 23.35 | 23.59 | 74,877 | +0.38(+1.64%) |
Nov 05, 2018 | 23.26 | 23.31 | 23.06 | 23.21 | 59,686 | +0.21(+0.93%) |
Nov 02, 2018 | 23.17 | 23.24 | 22.84 | 23.00 | 119,400 | -0.20(-0.84%) |